Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.883 | 5.907 | 5.858 | 5.907 | 48,946 | +0.00(+0.08%) |
Jan 30, 2017 | 5.888 | 5.907 | 5.863 | 5.902 | 123,236 | +0.00(+0.00%) |
Jan 27, 2017 | 5.893 | 5.946 | 5.839 | 5.902 | 116,053 | +0.01(+0.17%) |
Jan 26, 2017 | 5.917 | 5.927 | 5.868 | 5.893 | 62,712 | -0.03(-0.58%) |
Jan 25, 2017 | 5.883 | 5.937 | 5.839 | 5.927 | 91,106 | +0.06(+1.00%) |
Jan 24, 2017 | 5.814 | 5.868 | 5.800 | 5.868 | 91,886 | +0.07(+1.18%) |
Jan 23, 2017 | 5.799 | 5.819 | 5.770 | 5.799 | 53,803 | +0.00(+0.00%) |
Jan 20, 2017 | 5.794 | 5.849 | 5.760 | 5.799 | 46,898 | +0.03(+0.51%) |
Jan 19, 2017 | 5.794 | 5.794 | 5.750 | 5.770 | 28,768 | -0.04(-0.76%) |
Jan 18, 2017 | 5.814 | 5.821 | 5.780 | 5.814 | 77,314 | -0.01(-0.17%) |
Jan 17, 2017 | 5.804 | 5.824 | 5.780 | 5.824 | 86,343 | +0.04(+0.76%) |
Jan 13, 2017 | 5.780 | 5.780 | 5.780 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.726 | 5.775 | 5.716 | 5.740 | 34,302 | -0.02(-0.34%) |
Jan 11, 2017 | 5.696 | 5.770 | 5.672 | 5.760 | 117,207 | +0.04(+0.69%) |
Jan 10, 2017 | 5.706 | 5.731 | 5.691 | 5.721 | 107,417 | +0.00(+0.00%) |
Jan 09, 2017 | 5.716 | 5.731 | 5.691 | 5.721 | 53,300 | +0.00(+0.09%) |
Jan 06, 2017 | 5.716 | 5.731 | 5.667 | 5.716 | 93,972 | +0.02(+0.34%) |
Jan 05, 2017 | 5.696 | 5.726 | 5.677 | 5.696 | 41,939 | +0.01(+0.18%) |
Jan 04, 2017 | 5.672 | 5.696 | 5.657 | 5.686 | 60,967 | +0.01(+0.16%) |
Jan 03, 2017 | 5.637 | 5.691 | 5.632 | 5.677 | 72,842 | +0.08(+1.47%) |
Dec 30, 2016 | 5.594 | 5.594 | 5.594 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.515 | 5.603 | 5.515 | 5.598 | 114,048 | +0.08(+1.42%) |
Dec 28, 2016 | 5.598 | 5.598 | 5.515 | 5.520 | 98,920 | -0.06(-1.14%) |
Dec 27, 2016 | 5.593 | 5.628 | 5.569 | 5.583 | 108,602 | -0.01(-0.18%) |
Dec 23, 2016 | 5.593 | 5.593 | 5.593 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.544 | 5.574 | 5.534 | 5.574 | 68,272 | +0.01(+0.18%) |
Dec 21, 2016 | 5.559 | 5.593 | 5.554 | 5.564 | 77,159 | +0.00(+0.00%) |
Dec 20, 2016 | 5.559 | 5.579 | 5.534 | 5.564 | 201,634 | +0.00(+0.00%) |
Dec 19, 2016 | 5.525 | 5.569 | 5.525 | 5.564 | 127,536 | +0.06(+1.07%) |
Dec 16, 2016 | 5.495 | 5.515 | 5.446 | 5.505 | 116,206 | +0.04(+0.72%) |
Dec 15, 2016 | 5.475 | 5.515 | 5.461 | 5.466 | 68,939 | -0.02(-0.45%) |
Dec 14, 2016 | 5.525 | 5.581 | 5.471 | 5.490 | 84,728 | -0.08(-1.41%) |
Dec 13, 2016 | 5.495 | 5.574 | 5.495 | 5.569 | 127,330 | +0.10(+1.79%) |
Dec 12, 2016 | 5.480 | 5.490 | 5.451 | 5.471 | 97,767 | -0.02(-0.45%) |
Dec 09, 2016 | 5.431 | 5.515 | 5.417 | 5.495 | 131,303 | +0.04(+0.81%) |
Dec 08, 2016 | 5.446 | 5.451 | 5.387 | 5.451 | 112,507 | +0.01(+0.18%) |
Dec 07, 2016 | 5.402 | 5.446 | 5.392 | 5.441 | 231,412 | +0.04(+0.82%) |
Dec 06, 2016 | 5.407 | 5.423 | 5.363 | 5.397 | 76,877 | +0.01(+0.27%) |
Dec 05, 2016 | 5.387 | 5.387 | 5.372 | 5.382 | 82,800 | -0.00(-0.09%) |
Dec 02, 2016 | 5.412 | 5.431 | 5.358 | 5.387 | 132,670 | -0.02(-0.36%) |
Dec 01, 2016 | 5.461 | 5.486 | 5.402 | 5.407 | 117,180 | -0.03(-0.54%) |
Nov 30, 2016 | 5.417 | 5.466 | 5.417 | 5.436 | 46,749 | +0.02(+0.36%) |
Nov 29, 2016 | 5.441 | 5.443 | 5.402 | 5.417 | 65,855 | -0.03(-0.54%) |
Nov 28, 2016 | 5.446 | 5.520 | 5.446 | 5.446 | 33,962 | -0.01(-0.27%) |
Nov 25, 2016 | 5.441 | 5.461 | 5.416 | 5.461 | 17,196 | +0.02(+0.43%) |
Nov 23, 2016 | 5.438 | 5.438 | 5.438 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.431 | 5.441 | 5.397 | 5.422 | 42,442 | +0.01(+0.27%) |
Nov 21, 2016 | 5.397 | 5.412 | 5.373 | 5.407 | 49,888 | +0.07(+1.29%) |
Nov 18, 2016 | 5.314 | 5.357 | 5.305 | 5.338 | 96,984 | +0.00(+0.09%) |
Nov 17, 2016 | 5.348 | 5.348 | 5.296 | 5.333 | 89,467 | +0.03(+0.63%) |
Nov 16, 2016 | 5.271 | 5.309 | 5.270 | 5.300 | 42,641 | -0.01(-0.18%) |
Nov 15, 2016 | 5.185 | 5.314 | 5.185 | 5.309 | 102,400 | +0.11(+2.11%) |
Nov 14, 2016 | 5.333 | 5.343 | 5.161 | 5.200 | 175,424 | -0.18(-3.29%) |
Nov 11, 2016 | 5.443 | 5.443 | 5.348 | 5.376 | 102,842 | -0.07(-1.31%) |
Nov 10, 2016 | 5.539 | 5.539 | 5.438 | 5.448 | 109,650 | -0.09(-1.64%) |
Nov 09, 2016 | 5.467 | 5.543 | 5.467 | 5.539 | 87,465 | +0.00(+0.00%) |
Nov 08, 2016 | 5.524 | 5.577 | 5.524 | 5.539 | 31,723 | -0.02(-0.34%) |
Nov 07, 2016 | 5.577 | 5.577 | 5.543 | 5.558 | 41,081 | +0.06(+1.13%) |
Nov 04, 2016 | 5.534 | 5.553 | 5.496 | 5.496 | 28,919 | -0.04(-0.69%) |
Nov 03, 2016 | 5.563 | 5.563 | 5.515 | 5.534 | 29,811 | -0.03(-0.51%) |
Nov 02, 2016 | 5.663 | 5.672 | 5.563 | 5.563 | 69,390 | -0.14(-2.43%) |