Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.494 | 5.635 | 5.447 | 5.635 | 4,448 | +0.28(+5.26%) |
Jan 30, 2017 | 5.682 | 5.682 | 5.306 | 5.353 | 43,325 | -0.38(-6.56%) |
Jan 27, 2017 | 5.682 | 5.776 | 5.682 | 5.729 | 9,332 | -0.02(-0.38%) |
Jan 26, 2017 | 5.759 | 5.776 | 5.691 | 5.751 | 7,216 | +0.01(+0.23%) |
Jan 25, 2017 | 5.729 | 5.822 | 5.729 | 5.737 | 1,684 | -0.04(-0.66%) |
Jan 24, 2017 | 5.822 | 5.822 | 5.729 | 5.776 | 2,944 | +0.01(+0.21%) |
Jan 23, 2017 | 5.635 | 5.776 | 5.635 | 5.763 | 3,042 | +0.07(+1.21%) |
Jan 20, 2017 | 5.690 | 5.818 | 5.690 | 5.694 | 3,058 | -0.08(-1.41%) |
Jan 19, 2017 | 5.869 | 5.869 | 5.682 | 5.776 | 17,829 | -0.04(-0.64%) |
Jan 18, 2017 | 5.682 | 5.869 | 5.682 | 5.813 | 4,760 | +0.13(+2.30%) |
Jan 17, 2017 | 5.729 | 5.729 | 5.682 | 5.682 | 8,983 | -0.04(-0.66%) |
Jan 13, 2017 | 5.720 | 5.720 | 5.720 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.635 | 5.682 | 5.635 | 5.682 | 2,982 | -0.05(-0.82%) |
Jan 11, 2017 | 5.643 | 5.729 | 5.635 | 5.729 | 5,986 | +0.00(+0.00%) |
Jan 10, 2017 | 5.729 | 5.729 | 5.644 | 5.729 | 9,832 | +0.05(+0.83%) |
Jan 09, 2017 | 5.635 | 5.682 | 5.635 | 5.682 | 10,546 | +0.05(+0.83%) |
Jan 06, 2017 | 5.635 | 5.635 | 5.588 | 5.635 | 7,951 | +0.09(+1.69%) |
Jan 05, 2017 | 5.400 | 5.588 | 5.400 | 5.541 | 3,782 | -0.05(-0.84%) |
Jan 04, 2017 | 5.541 | 5.588 | 5.259 | 5.588 | 32,410 | +0.09(+1.71%) |
Jan 03, 2017 | 5.682 | 5.729 | 5.447 | 5.494 | 35,040 | -0.14(-2.50%) |
Dec 30, 2016 | 5.635 | 5.635 | 5.635 | 0 | +0.14(+2.56%) | |
Dec 29, 2016 | 5.306 | 5.588 | 5.306 | 5.494 | 40,323 | +0.19(+3.54%) |
Dec 28, 2016 | 5.189 | 5.400 | 5.189 | 5.306 | 14,921 | -0.05(-0.88%) |
Dec 27, 2016 | 5.440 | 5.447 | 5.265 | 5.353 | 15,045 | +0.00(+0.00%) |
Dec 23, 2016 | 5.353 | 5.353 | 5.353 | 0 | +0.05(+0.89%) | |
Dec 22, 2016 | 5.306 | 5.400 | 5.259 | 5.306 | 3,775 | -0.05(-0.88%) |
Dec 21, 2016 | 5.259 | 5.400 | 5.259 | 5.353 | 18,867 | +0.09(+1.69%) |
Dec 20, 2016 | 5.287 | 5.287 | 5.195 | 5.264 | 37,510 | -0.02(-0.43%) |
Dec 19, 2016 | 5.195 | 5.287 | 5.153 | 5.287 | 21,396 | +0.14(+2.70%) |
Dec 16, 2016 | 5.057 | 5.149 | 5.057 | 5.148 | 4,102 | +0.05(+0.90%) |
Dec 15, 2016 | 5.057 | 5.103 | 5.049 | 5.102 | 8,701 | +0.05(+1.06%) |
Dec 14, 2016 | 5.034 | 5.048 | 5.034 | 5.048 | 1,816 | -0.01(-0.17%) |
Dec 13, 2016 | 5.011 | 5.057 | 4.965 | 5.057 | 12,006 | +0.05(+0.92%) |
Dec 12, 2016 | 5.103 | 5.195 | 5.011 | 5.011 | 33,177 | -0.05(-0.91%) |
Dec 09, 2016 | 5.103 | 5.241 | 5.057 | 5.057 | 21,244 | -0.21(-3.93%) |
Dec 08, 2016 | 5.057 | 5.264 | 5.057 | 5.264 | 9,596 | +0.11(+2.23%) |
Dec 07, 2016 | 5.042 | 5.149 | 4.965 | 5.149 | 6,682 | +0.09(+1.82%) |
Dec 06, 2016 | 4.965 | 5.241 | 4.919 | 5.057 | 59,422 | +0.00(+0.00%) |
Dec 05, 2016 | 5.103 | 5.195 | 4.965 | 5.057 | 8,757 | -0.09(-1.79%) |
Dec 02, 2016 | 5.149 | 5.241 | 5.011 | 5.149 | 27,645 | -0.09(-1.75%) |
Dec 01, 2016 | 4.951 | 5.241 | 4.735 | 5.241 | 39,794 | +0.23(+4.59%) |
Nov 30, 2016 | 4.689 | 5.011 | 4.689 | 5.011 | 20,035 | +0.28(+5.83%) |
Nov 29, 2016 | 4.735 | 4.735 | 4.708 | 4.735 | 17,150 | -0.01(-0.17%) |
Nov 28, 2016 | 4.735 | 4.781 | 4.644 | 4.743 | 7,815 | +0.01(+0.17%) |
Nov 23, 2016 | 4.735 | 4.735 | 4.735 | 0 | +0.05(+0.98%) | |
Nov 22, 2016 | 4.547 | 4.735 | 4.505 | 4.689 | 29,451 | +0.18(+4.06%) |
Nov 21, 2016 | 4.544 | 4.544 | 4.505 | 4.506 | 2,815 | -0.05(-0.99%) |
Nov 18, 2016 | 4.551 | 4.597 | 4.546 | 4.551 | 5,730 | -0.04(-0.92%) |
Nov 17, 2016 | 4.593 | 4.597 | 4.593 | 4.594 | 1,359 | -0.04(-0.95%) |
Nov 15, 2016 | 4.638 | 4.638 | 4.638 | 34 | +0.14(+3.06%) | |
Nov 14, 2016 | 4.516 | 4.516 | 4.500 | 4.500 | 653 | -0.05(-1.13%) |
Nov 11, 2016 | 4.328 | 4.551 | 4.328 | 4.551 | 4,024 | +0.00(+0.00%) |
Nov 10, 2016 | 4.551 | 4.551 | 4.551 | 4.551 | 217 | -0.05(-1.00%) |
Nov 09, 2016 | 4.551 | 4.597 | 4.551 | 4.597 | 6,362 | +0.07(+1.56%) |
Nov 08, 2016 | 4.526 | 4.526 | 4.526 | 4.526 | 1,195 | +0.02(+0.47%) |
Nov 07, 2016 | 4.468 | 4.505 | 4.459 | 4.505 | 3,965 | +0.00(+0.00%) |
Nov 04, 2016 | 4.516 | 4.516 | 4.505 | 4.505 | 4,954 | +0.05(+1.03%) |