Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.290 | 6.355 | 6.160 | 6.160 | 3,127 | -0.12(-1.91%) |
Jan 30, 2017 | 6.520 | 6.729 | 6.250 | 6.280 | 15,566 | -0.05(-0.79%) |
Jan 27, 2017 | 6.270 | 6.400 | 6.270 | 6.330 | 24,261 | +0.08(+1.28%) |
Jan 26, 2017 | 5.920 | 6.709 | 5.905 | 6.250 | 101,475 | +0.45(+7.76%) |
Jan 25, 2017 | 5.800 | 5.800 | 5.800 | 5.800 | 116 | -0.07(-1.19%) |
Jan 24, 2017 | 5.870 | 5.870 | 5.778 | 5.870 | 20,037 | +0.01(+0.17%) |
Jan 23, 2017 | 5.940 | 5.945 | 5.850 | 5.860 | 3,836 | -0.04(-0.68%) |
Jan 20, 2017 | 5.920 | 5.950 | 5.800 | 5.900 | 6,436 | +0.00(+0.00%) |
Jan 19, 2017 | 5.741 | 5.900 | 5.741 | 5.900 | 5,766 | -0.01(-0.17%) |
Jan 18, 2017 | 5.817 | 5.910 | 5.817 | 5.910 | 3,916 | +0.03(+0.51%) |
Jan 17, 2017 | 5.552 | 5.880 | 5.552 | 5.880 | 3,798 | +0.06(+1.03%) |
Jan 13, 2017 | 5.820 | 5.820 | 5.820 | 0 | +0.04(+0.69%) | |
Jan 12, 2017 | 5.760 | 5.800 | 5.660 | 5.780 | 10,401 | -0.12(-2.04%) |
Jan 11, 2017 | 5.940 | 5.957 | 5.840 | 5.900 | 12,412 | -0.04(-0.67%) |
Jan 10, 2017 | 5.960 | 6.040 | 5.940 | 5.940 | 3,173 | +0.00(+0.00%) |
Jan 09, 2017 | 5.900 | 6.020 | 5.900 | 5.940 | 10,559 | +0.09(+1.54%) |
Jan 06, 2017 | 6.050 | 6.050 | 5.721 | 5.850 | 16,625 | -0.16(-2.66%) |
Jan 05, 2017 | 5.900 | 6.040 | 5.900 | 6.010 | 11,708 | +0.14(+2.39%) |
Jan 04, 2017 | 5.910 | 5.940 | 5.870 | 5.870 | 19,563 | +0.01(+0.17%) |
Jan 03, 2017 | 5.550 | 5.860 | 5.545 | 5.860 | 11,728 | +0.36(+6.55%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.04(-0.72%) | |
Dec 29, 2016 | 5.402 | 5.540 | 5.402 | 5.540 | 6,746 | +0.08(+1.47%) |
Dec 28, 2016 | 5.400 | 5.460 | 5.300 | 5.460 | 21,983 | +0.00(+0.00%) |
Dec 27, 2016 | 5.400 | 5.500 | 5.400 | 5.460 | 4,519 | +0.04(+0.83%) |
Dec 23, 2016 | 5.415 | 5.415 | 5.415 | 0 | +0.01(+0.28%) | |
Dec 22, 2016 | 5.480 | 5.490 | 5.400 | 5.400 | 6,273 | -0.10(-1.82%) |
Dec 21, 2016 | 5.390 | 5.535 | 5.280 | 5.500 | 23,573 | +0.04(+0.73%) |
Dec 20, 2016 | 5.157 | 5.550 | 5.156 | 5.460 | 34,501 | +0.15(+2.82%) |
Dec 19, 2016 | 5.450 | 5.450 | 5.270 | 5.310 | 14,910 | -0.21(-3.80%) |
Dec 16, 2016 | 5.435 | 5.545 | 5.370 | 5.520 | 14,988 | +0.05(+0.91%) |
Dec 15, 2016 | 5.515 | 5.515 | 5.430 | 5.470 | 8,356 | -0.05(-0.91%) |
Dec 14, 2016 | 5.570 | 5.600 | 5.500 | 5.520 | 9,358 | +0.00(+0.00%) |
Dec 13, 2016 | 5.778 | 5.810 | 5.410 | 5.520 | 43,191 | -0.08(-1.43%) |
Dec 12, 2016 | 5.405 | 5.655 | 5.340 | 5.600 | 15,363 | +0.10(+1.82%) |
Dec 09, 2016 | 5.550 | 5.550 | 5.460 | 5.500 | 9,784 | -0.01(-0.18%) |
Dec 08, 2016 | 5.750 | 5.750 | 5.340 | 5.510 | 25,561 | -0.04(-0.72%) |
Dec 07, 2016 | 5.550 | 5.600 | 5.520 | 5.550 | 14,200 | -0.01(-0.18%) |
Dec 06, 2016 | 5.770 | 5.770 | 5.390 | 5.560 | 92,089 | -0.16(-2.80%) |
Dec 05, 2016 | 5.502 | 6.000 | 5.500 | 5.720 | 75,774 | +0.21(+3.81%) |
Dec 02, 2016 | 5.460 | 5.590 | 5.460 | 5.510 | 16,889 | +0.07(+1.29%) |
Dec 01, 2016 | 5.549 | 5.610 | 5.400 | 5.440 | 29,373 | -0.06(-1.11%) |
Nov 30, 2016 | 5.550 | 5.600 | 5.500 | 5.501 | 5,864 | -0.04(-0.70%) |
Nov 29, 2016 | 5.550 | 5.570 | 5.534 | 5.540 | 8,089 | +0.00(+0.00%) |
Nov 28, 2016 | 5.711 | 5.711 | 5.500 | 5.540 | 9,486 | -0.05(-0.89%) |
Nov 25, 2016 | 5.600 | 5.630 | 5.500 | 5.590 | 14,105 | -0.01(-0.18%) |
Nov 23, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.10(+1.82%) | |
Nov 22, 2016 | 5.400 | 5.577 | 5.400 | 5.500 | 23,648 | +0.01(+0.18%) |
Nov 21, 2016 | 5.520 | 5.520 | 5.464 | 5.490 | 25,418 | -0.01(-0.18%) |
Nov 18, 2016 | 5.500 | 5.540 | 5.450 | 5.500 | 26,656 | +0.08(+1.48%) |
Nov 17, 2016 | 5.635 | 5.388 | 5.420 | 58,294 | +0.08(+1.50%) | |
Nov 16, 2016 | 5.050 | 5.425 | 5.050 | 5.340 | 87,426 | +0.34(+6.80%) |
Nov 15, 2016 | 4.980 | 5.060 | 4.970 | 5.000 | 31,608 | +0.00(+0.00%) |
Nov 14, 2016 | 4.980 | 5.180 | 4.980 | 5.000 | 22,468 | +0.02(+0.40%) |
Nov 11, 2016 | 5.000 | 5.080 | 4.950 | 4.980 | 16,965 | -0.10(-1.97%) |
Nov 10, 2016 | 5.100 | 5.180 | 5.000 | 5.080 | 14,915 | -0.04(-0.78%) |
Nov 09, 2016 | 5.050 | 5.190 | 5.050 | 5.120 | 4,336 | +0.15(+3.02%) |
Nov 08, 2016 | 4.990 | 5.170 | 4.950 | 4.970 | 9,169 | -0.03(-0.60%) |
Nov 07, 2016 | 4.930 | 5.090 | 4.930 | 5.000 | 13,082 | +0.03(+0.61%) |
Nov 04, 2016 | 5.060 | 5.060 | 4.970 | 4.970 | 2,941 | -0.06(-1.19%) |
Nov 03, 2016 | 5.010 | 5.080 | 5.000 | 5.030 | 28,016 | +0.03(+0.60%) |
Nov 02, 2016 | 4.870 | 5.010 | 4.870 | 5.000 | 79,625 | +0.26(+5.39%) |