Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.463 | 5.463 | 5.260 | 5.307 | 34,675 | -0.06(-1.17%) |
Jan 30, 2017 | 5.510 | 5.510 | 5.322 | 5.369 | 22,324 | -0.11(-2.00%) |
Jan 27, 2017 | 5.620 | 5.620 | 5.479 | 5.479 | 5,789 | -0.13(-2.23%) |
Jan 26, 2017 | 5.557 | 6.042 | 5.494 | 5.604 | 51,371 | +0.06(+1.13%) |
Jan 25, 2017 | 5.479 | 5.682 | 5.479 | 5.541 | 115,383 | +0.17(+3.21%) |
Jan 24, 2017 | 5.494 | 5.494 | 5.369 | 5.369 | 23,776 | -0.09(-1.72%) |
Jan 23, 2017 | 5.448 | 5.479 | 5.385 | 5.463 | 22,398 | +0.02(+0.29%) |
Jan 20, 2017 | 5.369 | 5.557 | 5.260 | 5.448 | 100,302 | +0.16(+2.96%) |
Jan 19, 2017 | 5.087 | 5.322 | 5.034 | 5.291 | 48,672 | +0.16(+3.05%) |
Jan 18, 2017 | 5.181 | 5.244 | 5.134 | 5.134 | 14,429 | -0.13(-2.38%) |
Jan 17, 2017 | 5.166 | 5.448 | 5.072 | 5.260 | 64,694 | -0.05(-0.88%) |
Jan 13, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.25(+4.95%) | |
Jan 12, 2017 | 5.150 | 5.150 | 5.041 | 5.056 | 26,783 | -0.11(-2.12%) |
Jan 11, 2017 | 5.134 | 5.275 | 5.025 | 5.166 | 97,542 | +0.04(+0.76%) |
Jan 10, 2017 | 5.087 | 5.134 | 5.041 | 5.127 | 88,767 | +0.07(+1.39%) |
Jan 09, 2017 | 4.900 | 5.095 | 4.900 | 5.056 | 77,324 | +0.13(+2.54%) |
Jan 06, 2017 | 5.166 | 5.166 | 4.931 | 4.931 | 210,881 | -0.31(-5.97%) |
Jan 05, 2017 | 5.166 | 5.291 | 5.103 | 5.244 | 71,449 | -0.05(-0.89%) |
Jan 04, 2017 | 5.025 | 5.338 | 4.978 | 5.291 | 26,115 | +0.27(+5.30%) |
Jan 03, 2017 | 4.884 | 5.134 | 4.884 | 5.025 | 37,339 | +0.11(+2.23%) |
Dec 30, 2016 | 4.915 | 4.915 | 4.915 | 0 | -0.13(-2.48%) | |
Dec 29, 2016 | 5.197 | 5.275 | 5.009 | 5.041 | 75,915 | -0.14(-2.72%) |
Dec 28, 2016 | 5.260 | 5.463 | 5.103 | 5.181 | 91,707 | -0.02(-0.30%) |
Dec 27, 2016 | 5.416 | 5.479 | 5.150 | 5.197 | 82,507 | -0.23(-4.32%) |
Dec 23, 2016 | 5.432 | 5.432 | 5.432 | 0 | +0.17(+3.27%) | |
Dec 22, 2016 | 5.448 | 5.541 | 5.260 | 5.260 | 57,906 | -0.22(-4.00%) |
Dec 21, 2016 | 5.620 | 5.745 | 5.448 | 5.479 | 73,760 | -0.25(-4.37%) |
Dec 20, 2016 | 5.463 | 5.761 | 5.463 | 5.729 | 41,625 | +0.22(+3.98%) |
Dec 19, 2016 | 5.573 | 5.604 | 5.479 | 5.510 | 41,798 | -0.06(-1.12%) |
Dec 16, 2016 | 5.573 | 5.667 | 5.573 | 5.573 | 47,497 | -0.02(-0.28%) |
Dec 15, 2016 | 5.761 | 5.761 | 5.573 | 5.588 | 96,642 | -0.16(-2.72%) |
Dec 14, 2016 | 5.745 | 5.823 | 5.698 | 5.745 | 32,218 | -0.03(-0.54%) |
Dec 13, 2016 | 5.729 | 5.839 | 5.729 | 5.776 | 31,479 | +0.03(+0.55%) |
Dec 12, 2016 | 5.855 | 5.855 | 5.729 | 5.745 | 72,787 | -0.13(-2.13%) |
Dec 09, 2016 | 5.901 | 5.902 | 5.839 | 5.870 | 46,112 | -0.02(-0.27%) |
Dec 08, 2016 | 5.901 | 5.995 | 5.870 | 5.886 | 122,788 | -0.06(-1.05%) |
Dec 07, 2016 | 5.839 | 6.011 | 5.839 | 5.948 | 38,381 | +0.03(+0.53%) |
Dec 06, 2016 | 5.964 | 5.980 | 5.870 | 5.917 | 21,266 | -0.01(-0.13%) |
Dec 05, 2016 | 6.089 | 6.089 | 5.870 | 5.925 | 45,930 | -0.12(-1.94%) |
Dec 02, 2016 | 5.886 | 6.105 | 5.886 | 6.042 | 58,531 | +0.13(+2.12%) |
Dec 01, 2016 | 6.042 | 6.136 | 5.794 | 5.917 | 55,665 | -0.13(-2.07%) |
Nov 30, 2016 | 5.948 | 6.089 | 5.898 | 6.042 | 45,431 | +0.13(+2.12%) |
Nov 29, 2016 | 5.948 | 5.995 | 5.917 | 5.917 | 40,733 | -0.03(-0.53%) |
Nov 28, 2016 | 5.901 | 6.136 | 5.886 | 5.948 | 53,185 | +0.02(+0.26%) |
Nov 25, 2016 | 5.948 | 6.042 | 5.855 | 5.933 | 21,988 | -0.02(-0.39%) |
Nov 23, 2016 | 5.956 | 5.956 | 5.956 | 0 | -0.09(-1.42%) | |
Nov 22, 2016 | 6.011 | 6.105 | 6.011 | 6.042 | 20,558 | -0.06(-1.03%) |
Nov 21, 2016 | 5.948 | 6.105 | 5.948 | 6.105 | 21,530 | +0.06(+1.04%) |
Nov 18, 2016 | 5.964 | 6.074 | 5.870 | 6.042 | 61,075 | +0.05(+0.78%) |
Nov 17, 2016 | 6.074 | 6.183 | 5.980 | 5.995 | 65,669 | -0.11(-1.79%) |
Nov 16, 2016 | 6.042 | 6.152 | 6.027 | 6.105 | 53,000 | +0.08(+1.30%) |
Nov 15, 2016 | 5.994 | 6.089 | 5.964 | 6.027 | 35,215 | +0.06(+1.05%) |
Nov 14, 2016 | 6.105 | 6.105 | 5.964 | 5.964 | 42,085 | -0.20(-3.30%) |
Nov 11, 2016 | 6.089 | 6.168 | 5.948 | 6.168 | 149,774 | +0.08(+1.29%) |
Nov 10, 2016 | 5.823 | 6.246 | 5.819 | 6.089 | 347,219 | +0.27(+4.57%) |
Nov 09, 2016 | 5.714 | 5.901 | 5.651 | 5.823 | 124,780 | +0.25(+4.49%) |
Nov 08, 2016 | 5.698 | 5.698 | 5.573 | 5.573 | 72,619 | -0.09(-1.66%) |
Nov 07, 2016 | 5.698 | 5.745 | 5.651 | 5.667 | 8,928 | +0.03(+0.56%) |
Nov 04, 2016 | 5.667 | 5.703 | 5.635 | 5.635 | 30,220 | -0.02(-0.28%) |
Nov 03, 2016 | 5.714 | 5.714 | 5.635 | 5.651 | 22,960 | +0.00(+0.00%) |
Nov 02, 2016 | 5.651 | 5.745 | 5.635 | 5.651 | 41,264 | +0.02(+0.28%) |