Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.240 | 6.254 | 6.152 | 6.230 | 7,250,923 | +0.15(+2.38%) |
Jan 30, 2017 | 6.201 | 6.249 | 6.061 | 6.085 | 6,822,778 | -0.05(-0.79%) |
Jan 27, 2017 | 5.920 | 6.143 | 5.911 | 6.133 | 5,172,656 | +0.20(+3.43%) |
Jan 26, 2017 | 5.959 | 6.036 | 5.901 | 5.930 | 6,480,731 | -0.16(-2.70%) |
Jan 25, 2017 | 5.949 | 6.133 | 5.906 | 6.094 | 7,355,232 | -0.03(-0.47%) |
Jan 24, 2017 | 6.211 | 6.414 | 6.065 | 6.123 | 11,336,057 | -0.12(-1.86%) |
Jan 23, 2017 | 6.007 | 6.259 | 5.949 | 6.240 | 8,885,170 | +0.30(+5.05%) |
Jan 20, 2017 | 5.824 | 5.969 | 5.804 | 5.940 | 6,325,699 | +0.10(+1.66%) |
Jan 19, 2017 | 5.746 | 5.925 | 5.737 | 5.843 | 5,342,590 | -0.02(-0.33%) |
Jan 18, 2017 | 5.891 | 5.993 | 5.785 | 5.862 | 6,502,704 | -0.03(-0.49%) |
Jan 17, 2017 | 5.969 | 5.988 | 5.862 | 5.891 | 6,895,043 | +0.12(+2.01%) |
Jan 13, 2017 | 5.775 | 5.775 | 5.775 | 0 | +0.15(+2.75%) | |
Jan 12, 2017 | 5.756 | 5.824 | 5.572 | 5.620 | 7,738,852 | +0.02(+0.35%) |
Jan 11, 2017 | 5.611 | 5.707 | 5.456 | 5.601 | 7,591,707 | -0.03(-0.52%) |
Jan 10, 2017 | 5.533 | 5.727 | 5.533 | 5.630 | 8,215,355 | +0.15(+2.83%) |
Jan 09, 2017 | 5.582 | 5.640 | 5.437 | 5.475 | 6,806,513 | -0.01(-0.18%) |
Jan 06, 2017 | 5.562 | 5.659 | 5.398 | 5.485 | 8,372,586 | -0.15(-2.74%) |
Jan 05, 2017 | 5.466 | 5.785 | 5.437 | 5.640 | 10,062,757 | +0.25(+4.67%) |
Jan 04, 2017 | 5.388 | 5.427 | 5.263 | 5.388 | 9,868,553 | +0.07(+1.27%) |
Jan 03, 2017 | 5.127 | 5.330 | 5.088 | 5.321 | 10,308,590 | +0.25(+4.96%) |
Dec 30, 2016 | 5.069 | 5.069 | 5.069 | 0 | -0.24(-4.55%) | |
Dec 29, 2016 | 5.146 | 5.311 | 5.117 | 5.311 | 12,327,260 | +0.22(+4.37%) |
Dec 28, 2016 | 5.175 | 5.177 | 5.064 | 5.088 | 10,295,092 | -0.08(-1.50%) |
Dec 27, 2016 | 5.214 | 5.214 | 5.050 | 5.166 | 12,731,585 | +0.08(+1.52%) |
Dec 23, 2016 | 5.088 | 5.088 | 5.088 | 0 | +0.13(+2.53%) | |
Dec 22, 2016 | 5.069 | 5.195 | 4.948 | 4.963 | 11,867,291 | -0.15(-2.84%) |
Dec 21, 2016 | 5.175 | 5.204 | 5.050 | 5.108 | 11,369,456 | -0.05(-0.94%) |
Dec 20, 2016 | 5.146 | 5.204 | 4.972 | 5.156 | 20,570,212 | -0.14(-2.56%) |
Dec 19, 2016 | 5.195 | 5.340 | 5.146 | 5.292 | 17,897,724 | +0.08(+1.48%) |
Dec 16, 2016 | 5.282 | 5.379 | 5.127 | 5.214 | 26,155,604 | -0.03(-0.55%) |
Dec 15, 2016 | 5.437 | 5.485 | 5.137 | 5.243 | 23,175,014 | -0.44(-7.82%) |
Dec 14, 2016 | 6.007 | 6.075 | 5.669 | 5.688 | 14,877,783 | -0.24(-4.08%) |
Dec 13, 2016 | 5.843 | 5.975 | 5.766 | 5.930 | 15,152,434 | +0.08(+1.32%) |
Dec 12, 2016 | 5.862 | 6.007 | 5.814 | 5.853 | 11,564,978 | +0.07(+1.17%) |
Dec 09, 2016 | 6.046 | 6.104 | 5.688 | 5.785 | 21,932,478 | -0.33(-5.38%) |
Dec 08, 2016 | 6.201 | 6.220 | 6.027 | 6.114 | 11,983,217 | -0.08(-1.25%) |
Dec 07, 2016 | 6.336 | 6.404 | 6.123 | 6.191 | 12,640,039 | +0.13(+2.07%) |
Dec 06, 2016 | 6.288 | 6.443 | 5.998 | 6.065 | 17,079,646 | -0.22(-3.54%) |
Dec 05, 2016 | 6.056 | 6.405 | 5.988 | 6.288 | 15,798,342 | +0.14(+2.20%) |
Dec 02, 2016 | 5.872 | 6.191 | 5.833 | 6.152 | 15,211,061 | +0.32(+5.47%) |
Dec 01, 2016 | 5.814 | 5.978 | 5.659 | 5.833 | 14,816,163 | -0.05(-0.82%) |
Nov 30, 2016 | 5.959 | 5.995 | 5.698 | 5.882 | 18,191,052 | -0.15(-2.56%) |
Nov 29, 2016 | 5.804 | 6.104 | 5.717 | 6.036 | 15,851,141 | +0.08(+1.30%) |
Nov 28, 2016 | 5.978 | 5.998 | 5.775 | 5.959 | 17,226,062 | +0.13(+2.16%) |
Nov 25, 2016 | 5.746 | 5.920 | 5.678 | 5.833 | 9,330,647 | +0.12(+2.03%) |
Nov 23, 2016 | 5.717 | 5.717 | 5.717 | 0 | -0.34(-5.59%) | |
Nov 22, 2016 | 6.036 | 6.094 | 5.790 | 6.056 | 15,270,702 | +0.12(+1.95%) |
Nov 21, 2016 | 5.824 | 6.046 | 5.814 | 5.940 | 12,726,706 | +0.19(+3.37%) |
Nov 18, 2016 | 5.727 | 5.862 | 5.630 | 5.746 | 14,464,918 | -0.05(-0.83%) |
Nov 17, 2016 | 5.940 | 6.065 | 5.678 | 5.795 | 9,681,335 | -0.12(-2.08%) |
Nov 16, 2016 | 6.082 | 6.102 | 5.676 | 5.918 | 9,981,125 | -0.18(-3.01%) |
Nov 15, 2016 | 5.676 | 6.131 | 5.676 | 6.102 | 10,273,506 | +0.35(+6.05%) |
Nov 14, 2016 | 5.696 | 5.918 | 5.463 | 5.754 | 13,476,629 | -0.08(-1.33%) |
Nov 11, 2016 | 6.218 | 6.314 | 5.734 | 5.831 | 12,130,626 | -0.30(-4.89%) |
Nov 10, 2016 | 6.846 | 6.846 | 6.082 | 6.131 | 16,876,296 | -0.87(-12.43%) |
Nov 09, 2016 | 7.194 | 7.388 | 6.914 | 7.001 | 22,803,194 | +0.07(+0.98%) |
Nov 08, 2016 | 6.382 | 7.107 | 6.353 | 6.933 | 33,670,516 | +0.53(+8.31%) |
Nov 07, 2016 | 6.053 | 6.450 | 5.995 | 6.401 | 23,002,208 | +0.15(+2.48%) |
Nov 04, 2016 | 6.044 | 6.266 | 6.044 | 6.247 | 14,303,957 | +0.16(+2.70%) |
Nov 03, 2016 | 5.870 | 6.111 | 5.841 | 6.082 | 7,939,935 | +0.15(+2.44%) |
Nov 02, 2016 | 6.179 | 6.266 | 5.850 | 5.937 | 12,851,669 | -0.11(-1.76%) |