Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.403 | 5.431 | 5.322 | 5.393 | 1,513,228 | -0.08(-1.53%) |
Jan 30, 2017 | 5.530 | 5.530 | 5.399 | 5.477 | 2,268,380 | -0.14(-2.41%) |
Jan 27, 2017 | 5.609 | 5.639 | 5.579 | 5.612 | 1,000,389 | +0.06(+1.02%) |
Jan 26, 2017 | 5.596 | 5.596 | 5.504 | 5.555 | 2,121,719 | -0.03(-0.52%) |
Jan 25, 2017 | 5.539 | 5.590 | 5.508 | 5.585 | 2,060,566 | +0.15(+2.72%) |
Jan 24, 2017 | 5.328 | 5.459 | 5.326 | 5.437 | 1,142,902 | +0.11(+2.10%) |
Jan 23, 2017 | 5.318 | 5.338 | 5.227 | 5.325 | 1,552,563 | +0.01(+0.28%) |
Jan 20, 2017 | 5.277 | 5.342 | 5.271 | 5.310 | 1,133,517 | +0.09(+1.77%) |
Jan 19, 2017 | 5.246 | 5.299 | 5.199 | 5.217 | 735,478 | -0.04(-0.67%) |
Jan 18, 2017 | 5.237 | 5.268 | 5.210 | 5.253 | 861,419 | +0.04(+0.75%) |
Jan 17, 2017 | 5.206 | 5.250 | 5.172 | 5.214 | 1,088,042 | -0.05(-0.91%) |
Jan 13, 2017 | 5.261 | 5.261 | 5.261 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 5.204 | 5.237 | 5.074 | 5.236 | 1,473,144 | -0.02(-0.33%) |
Jan 11, 2017 | 5.168 | 5.259 | 5.142 | 5.253 | 1,391,631 | +0.07(+1.37%) |
Jan 10, 2017 | 5.179 | 5.245 | 5.133 | 5.182 | 1,772,482 | -0.01(-0.21%) |
Jan 09, 2017 | 5.189 | 5.235 | 5.186 | 5.193 | 832,147 | +0.02(+0.30%) |
Jan 06, 2017 | 5.079 | 5.208 | 5.039 | 5.178 | 1,606,785 | +0.10(+2.00%) |
Jan 05, 2017 | 5.060 | 5.113 | 5.024 | 5.076 | 903,742 | +0.03(+0.54%) |
Jan 04, 2017 | 5.009 | 5.074 | 5.009 | 5.049 | 927,203 | +0.04(+0.90%) |
Jan 03, 2017 | 4.943 | 5.049 | 4.919 | 5.004 | 2,257,486 | +0.14(+2.88%) |
Dec 30, 2016 | 4.864 | 4.864 | 4.864 | 0 | -0.13(-2.58%) | |
Dec 29, 2016 | 4.987 | 5.028 | 4.955 | 4.992 | 806,673 | -0.00(-0.10%) |
Dec 28, 2016 | 5.196 | 5.196 | 4.987 | 4.997 | 1,483,545 | -0.13(-2.49%) |
Dec 27, 2016 | 5.084 | 5.197 | 5.084 | 5.125 | 952,183 | +0.07(+1.31%) |
Dec 23, 2016 | 5.059 | 5.059 | 5.059 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 5.082 | 5.089 | 5.009 | 5.052 | 861,234 | -0.04(-0.71%) |
Dec 21, 2016 | 5.107 | 5.107 | 5.060 | 5.088 | 989,516 | -0.03(-0.53%) |
Dec 20, 2016 | 5.107 | 5.142 | 5.084 | 5.115 | 1,110,857 | +0.05(+1.02%) |
Dec 19, 2016 | 5.020 | 5.108 | 4.957 | 5.064 | 1,406,046 | +0.10(+2.02%) |
Dec 16, 2016 | 5.079 | 5.105 | 4.939 | 4.963 | 1,289,624 | -0.10(-1.89%) |
Dec 15, 2016 | 5.014 | 5.144 | 4.996 | 5.059 | 1,802,843 | +0.06(+1.11%) |
Dec 14, 2016 | 5.046 | 5.123 | 4.971 | 5.003 | 2,396,836 | -0.04(-0.87%) |
Dec 13, 2016 | 4.916 | 5.119 | 4.916 | 5.047 | 2,526,699 | +0.17(+3.56%) |
Dec 12, 2016 | 4.850 | 4.898 | 4.825 | 4.874 | 1,383,006 | -0.04(-0.71%) |
Dec 09, 2016 | 4.833 | 4.909 | 4.833 | 4.909 | 1,404,886 | +0.09(+1.86%) |
Dec 08, 2016 | 4.772 | 4.870 | 4.756 | 4.819 | 2,197,801 | +0.05(+1.08%) |
Dec 07, 2016 | 4.496 | 4.782 | 4.496 | 4.767 | 3,221,744 | +0.25(+5.61%) |
Dec 06, 2016 | 4.498 | 4.535 | 4.453 | 4.514 | 1,077,262 | +0.04(+0.91%) |
Dec 05, 2016 | 4.467 | 4.506 | 4.377 | 4.473 | 1,536,731 | +0.13(+2.89%) |
Dec 02, 2016 | 4.333 | 4.384 | 4.258 | 4.348 | 1,413,151 | +0.04(+1.04%) |
Dec 01, 2016 | 4.589 | 4.589 | 4.268 | 4.303 | 3,349,061 | -0.29(-6.24%) |
Nov 30, 2016 | 4.785 | 4.785 | 4.589 | 4.589 | 1,417,135 | -0.17(-3.66%) |
Nov 29, 2016 | 4.751 | 4.829 | 4.707 | 4.764 | 1,257,507 | +0.01(+0.23%) |
Nov 28, 2016 | 4.721 | 4.809 | 4.713 | 4.753 | 1,252,363 | +0.02(+0.41%) |
Nov 25, 2016 | 4.722 | 4.739 | 4.685 | 4.733 | 244,673 | +0.05(+1.17%) |
Nov 23, 2016 | 4.679 | 4.679 | 4.679 | 0 | -0.06(-1.31%) | |
Nov 22, 2016 | 4.732 | 4.759 | 4.711 | 4.741 | 818,481 | +0.04(+0.95%) |
Nov 21, 2016 | 4.584 | 4.706 | 4.584 | 4.696 | 1,780,377 | +0.14(+3.03%) |
Nov 18, 2016 | 4.621 | 4.630 | 4.532 | 4.558 | 954,576 | -0.02(-0.43%) |
Nov 17, 2016 | 4.500 | 4.580 | 4.480 | 4.578 | 1,324,646 | +0.09(+1.97%) |
Nov 16, 2016 | 4.323 | 4.491 | 4.323 | 4.489 | 1,749,513 | +0.12(+2.72%) |
Nov 15, 2016 | 4.272 | 4.407 | 4.272 | 4.370 | 2,070,906 | +0.18(+4.32%) |
Nov 14, 2016 | 4.404 | 4.404 | 4.130 | 4.189 | 2,248,943 | -0.21(-4.80%) |
Nov 11, 2016 | 4.302 | 4.411 | 4.294 | 4.400 | 1,932,459 | +0.06(+1.28%) |
Nov 10, 2016 | 4.628 | 4.649 | 4.161 | 4.345 | 3,782,861 | -0.22(-4.86%) |
Nov 09, 2016 | 4.349 | 4.590 | 4.318 | 4.567 | 3,274,427 | -0.02(-0.51%) |
Nov 08, 2016 | 4.484 | 4.642 | 4.482 | 4.590 | 1,212,987 | +0.07(+1.51%) |
Nov 07, 2016 | 4.396 | 4.524 | 4.396 | 4.522 | 1,854,519 | +0.28(+6.52%) |
Nov 04, 2016 | 4.271 | 4.348 | 4.222 | 4.245 | 909,902 | -0.04(-1.04%) |
Nov 03, 2016 | 4.379 | 4.389 | 4.269 | 4.290 | 1,094,778 | -0.11(-2.54%) |
Nov 02, 2016 | 4.488 | 4.518 | 4.368 | 4.402 | 1,077,950 | -0.09(-1.91%) |