Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.806 | 5.841 | 5.799 | 5.841 | 171,160 | +0.06(+0.97%) |
Jan 30, 2017 | 5.771 | 5.792 | 5.771 | 5.785 | 123,651 | +0.01(+0.24%) |
Jan 27, 2017 | 5.736 | 5.771 | 5.722 | 5.771 | 128,904 | +0.06(+0.98%) |
Jan 26, 2017 | 5.743 | 5.750 | 5.708 | 5.715 | 124,426 | -0.01(-0.24%) |
Jan 25, 2017 | 5.729 | 5.743 | 5.708 | 5.729 | 153,980 | +0.00(+0.00%) |
Jan 24, 2017 | 5.757 | 5.764 | 5.708 | 5.729 | 208,481 | -0.02(-0.36%) |
Jan 23, 2017 | 5.694 | 5.750 | 5.694 | 5.750 | 106,866 | +0.06(+0.98%) |
Jan 20, 2017 | 5.729 | 5.729 | 5.687 | 5.694 | 105,809 | -0.02(-0.37%) |
Jan 19, 2017 | 5.722 | 5.722 | 5.694 | 5.715 | 117,732 | -0.01(-0.12%) |
Jan 18, 2017 | 5.743 | 5.743 | 5.708 | 5.722 | 159,805 | +0.00(+0.00%) |
Jan 17, 2017 | 5.750 | 5.764 | 5.715 | 5.722 | 155,003 | -0.01(-0.24%) |
Jan 13, 2017 | 5.736 | 5.736 | 5.736 | 0 | -0.01(-0.24%) | |
Jan 12, 2017 | 5.736 | 5.750 | 5.729 | 5.750 | 142,725 | +0.03(+0.61%) |
Jan 11, 2017 | 5.722 | 5.736 | 5.687 | 5.715 | 141,607 | +0.02(+0.39%) |
Jan 10, 2017 | 5.707 | 5.707 | 5.672 | 5.693 | 230,475 | +0.01(+0.12%) |
Jan 09, 2017 | 5.672 | 5.749 | 5.651 | 5.686 | 176,697 | +0.03(+0.49%) |
Jan 06, 2017 | 5.672 | 5.672 | 5.624 | 5.658 | 160,567 | +0.01(+0.12%) |
Jan 05, 2017 | 5.672 | 5.672 | 5.624 | 5.651 | 386,911 | +0.01(+0.12%) |
Jan 04, 2017 | 5.624 | 5.644 | 5.610 | 5.644 | 248,126 | +0.04(+0.74%) |
Jan 03, 2017 | 5.582 | 5.603 | 5.570 | 5.603 | 154,298 | +0.02(+0.37%) |
Dec 30, 2016 | 5.582 | 5.582 | 5.582 | 0 | -0.01(-0.12%) | |
Dec 29, 2016 | 5.561 | 5.589 | 5.561 | 5.589 | 172,497 | +0.03(+0.63%) |
Dec 28, 2016 | 5.513 | 5.568 | 5.513 | 5.554 | 169,180 | +0.02(+0.38%) |
Dec 27, 2016 | 5.554 | 5.603 | 5.519 | 5.533 | 299,978 | -0.02(-0.37%) |
Dec 23, 2016 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.575 | 5.575 | 5.551 | 5.554 | 175,912 | +0.00(+0.00%) |
Dec 21, 2016 | 5.533 | 5.554 | 5.513 | 5.554 | 251,531 | +0.04(+0.76%) |
Dec 20, 2016 | 5.547 | 5.547 | 5.470 | 5.513 | 970,154 | -0.03(-0.63%) |
Dec 19, 2016 | 5.589 | 5.603 | 5.512 | 5.547 | 750,785 | -0.03(-0.62%) |
Dec 16, 2016 | 5.568 | 5.582 | 5.519 | 5.582 | 233,455 | +0.06(+1.01%) |
Dec 15, 2016 | 5.568 | 5.568 | 5.506 | 5.526 | 267,568 | -0.06(-1.12%) |
Dec 14, 2016 | 5.617 | 5.637 | 5.575 | 5.589 | 279,807 | +0.01(+0.12%) |
Dec 13, 2016 | 5.554 | 5.582 | 5.540 | 5.582 | 216,605 | +0.06(+1.13%) |
Dec 12, 2016 | 5.540 | 5.540 | 5.506 | 5.519 | 239,961 | -0.02(-0.36%) |
Dec 09, 2016 | 5.588 | 5.588 | 5.525 | 5.539 | 345,618 | -0.06(-0.99%) |
Dec 08, 2016 | 5.698 | 5.698 | 5.594 | 5.594 | 245,455 | -0.13(-2.29%) |
Dec 07, 2016 | 5.601 | 5.753 | 5.601 | 5.726 | 293,336 | +0.10(+1.72%) |
Dec 06, 2016 | 5.519 | 5.629 | 5.498 | 5.629 | 170,274 | +0.12(+2.26%) |
Dec 05, 2016 | 5.553 | 5.553 | 5.498 | 5.505 | 223,176 | -0.03(-0.50%) |
Dec 02, 2016 | 5.519 | 5.546 | 5.487 | 5.532 | 127,786 | +0.03(+0.50%) |
Dec 01, 2016 | 5.532 | 5.553 | 5.491 | 5.505 | 214,678 | -0.07(-1.24%) |
Nov 30, 2016 | 5.532 | 5.601 | 5.525 | 5.574 | 169,333 | +0.03(+0.50%) |
Nov 29, 2016 | 5.574 | 5.657 | 5.532 | 5.546 | 180,400 | -0.06(-0.99%) |
Nov 28, 2016 | 5.588 | 5.615 | 5.567 | 5.601 | 121,803 | +0.03(+0.50%) |
Nov 25, 2016 | 5.594 | 5.643 | 5.567 | 5.574 | 89,578 | +0.01(+0.12%) |
Nov 23, 2016 | 5.567 | 5.567 | 5.567 | 0 | -0.05(-0.86%) | |
Nov 22, 2016 | 5.588 | 5.622 | 5.574 | 5.615 | 150,456 | +0.06(+1.12%) |
Nov 21, 2016 | 5.525 | 5.581 | 5.519 | 5.553 | 187,653 | +0.03(+0.63%) |
Nov 18, 2016 | 5.532 | 5.546 | 5.498 | 5.518 | 114,111 | -0.01(-0.25%) |
Nov 17, 2016 | 5.560 | 5.567 | 5.519 | 5.532 | 115,968 | -0.01(-0.12%) |
Nov 16, 2016 | 5.608 | 5.677 | 5.539 | 5.539 | 244,632 | -0.11(-1.96%) |
Nov 15, 2016 | 5.470 | 5.657 | 5.456 | 5.650 | 296,061 | +0.18(+3.28%) |
Nov 14, 2016 | 5.643 | 5.657 | 5.456 | 5.470 | 504,877 | -0.19(-3.40%) |
Nov 11, 2016 | 5.642 | 5.738 | 5.608 | 5.663 | 388,975 | -0.01(-0.12%) |
Nov 10, 2016 | 5.779 | 5.779 | 5.642 | 5.669 | 302,009 | -0.13(-2.25%) |
Nov 09, 2016 | 5.841 | 5.848 | 5.779 | 5.800 | 121,145 | -0.08(-1.40%) |
Nov 08, 2016 | 5.931 | 5.931 | 5.855 | 5.882 | 104,319 | -0.01(-0.12%) |
Nov 07, 2016 | 5.821 | 5.903 | 5.810 | 5.889 | 255,074 | +0.10(+1.66%) |
Nov 04, 2016 | 5.834 | 5.834 | 5.793 | 5.793 | 64,778 | -0.03(-0.59%) |
Nov 03, 2016 | 5.827 | 5.841 | 5.814 | 5.827 | 129,223 | +0.00(+0.00%) |
Nov 02, 2016 | 5.786 | 5.834 | 5.772 | 5.827 | 119,562 | +0.05(+0.83%) |