Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.524 | 5.663 | 5.524 | 5.585 | 574,215 | +0.04(+0.78%) |
Jan 30, 2017 | 5.680 | 5.741 | 5.537 | 5.542 | 628,531 | -0.18(-3.18%) |
Jan 27, 2017 | 5.845 | 5.880 | 5.719 | 5.724 | 348,025 | -0.16(-2.80%) |
Jan 26, 2017 | 5.966 | 6.010 | 5.888 | 5.888 | 416,918 | -0.08(-1.31%) |
Jan 25, 2017 | 6.045 | 6.062 | 5.953 | 5.966 | 407,823 | -0.05(-0.86%) |
Jan 24, 2017 | 5.993 | 6.036 | 5.940 | 6.019 | 460,407 | +0.02(+0.29%) |
Jan 23, 2017 | 5.958 | 6.010 | 5.888 | 6.001 | 342,124 | +0.06(+1.02%) |
Jan 20, 2017 | 5.914 | 5.962 | 5.869 | 5.940 | 475,505 | +0.01(+0.15%) |
Jan 19, 2017 | 6.097 | 6.097 | 5.914 | 5.932 | 391,716 | -0.17(-2.84%) |
Jan 18, 2017 | 6.114 | 6.192 | 6.019 | 6.105 | 707,232 | -0.01(-0.14%) |
Jan 17, 2017 | 5.940 | 6.123 | 5.874 | 6.114 | 985,993 | +0.17(+2.92%) |
Jan 13, 2017 | 5.940 | 5.940 | 5.940 | 0 | +0.05(+0.88%) | |
Jan 12, 2017 | 6.140 | 6.140 | 5.880 | 5.888 | 567,290 | -0.27(-4.37%) |
Jan 11, 2017 | 6.062 | 6.218 | 6.045 | 6.157 | 1,516,286 | +0.12(+2.01%) |
Jan 10, 2017 | 5.949 | 6.045 | 5.915 | 6.036 | 707,338 | +0.10(+1.61%) |
Jan 09, 2017 | 6.062 | 6.079 | 5.940 | 5.940 | 526,576 | -0.10(-1.58%) |
Jan 06, 2017 | 6.192 | 6.192 | 6.010 | 6.036 | 695,931 | -0.17(-2.79%) |
Jan 05, 2017 | 6.201 | 6.292 | 6.140 | 6.209 | 718,542 | -0.03(-0.56%) |
Jan 04, 2017 | 6.244 | 6.313 | 6.183 | 6.244 | 807,867 | +0.03(+0.42%) |
Jan 03, 2017 | 6.201 | 6.235 | 6.105 | 6.218 | 809,811 | +0.03(+0.56%) |
Dec 30, 2016 | 6.183 | 6.183 | 6.183 | 0 | +0.09(+1.42%) | |
Dec 29, 2016 | 6.036 | 6.149 | 6.010 | 6.097 | 743,116 | +0.07(+1.15%) |
Dec 28, 2016 | 6.061 | 6.070 | 5.976 | 6.027 | 916,339 | -0.03(-0.42%) |
Dec 27, 2016 | 5.959 | 6.087 | 5.951 | 6.053 | 785,930 | +0.09(+1.43%) |
Dec 23, 2016 | 5.968 | 5.968 | 5.968 | 0 | +0.07(+1.15%) | |
Dec 22, 2016 | 5.857 | 5.942 | 5.806 | 5.900 | 662,450 | +0.01(+0.14%) |
Dec 21, 2016 | 5.925 | 5.993 | 5.874 | 5.891 | 1,186,757 | -0.07(-1.14%) |
Dec 20, 2016 | 5.925 | 6.010 | 5.908 | 5.959 | 1,084,702 | +0.03(+0.57%) |
Dec 19, 2016 | 5.704 | 5.942 | 5.704 | 5.925 | 1,279,979 | +0.17(+2.96%) |
Dec 16, 2016 | 5.576 | 5.810 | 5.576 | 5.755 | 2,883,732 | +0.22(+4.00%) |
Dec 15, 2016 | 5.687 | 5.695 | 5.525 | 5.533 | 1,641,899 | -0.18(-3.13%) |
Dec 14, 2016 | 5.831 | 5.882 | 5.678 | 5.712 | 1,780,903 | -0.07(-1.18%) |
Dec 13, 2016 | 5.474 | 5.840 | 5.440 | 5.780 | 2,146,593 | +0.43(+8.12%) |
Dec 12, 2016 | 5.278 | 5.359 | 5.133 | 5.346 | 1,370,128 | -0.14(-2.64%) |
Dec 09, 2016 | 5.695 | 5.712 | 5.491 | 5.491 | 1,016,301 | -0.16(-2.86%) |
Dec 08, 2016 | 5.610 | 5.682 | 5.567 | 5.653 | 973,026 | +0.03(+0.61%) |
Dec 07, 2016 | 5.567 | 5.636 | 5.516 | 5.619 | 1,188,903 | +0.02(+0.30%) |
Dec 06, 2016 | 5.448 | 5.610 | 5.436 | 5.602 | 870,630 | +0.14(+2.65%) |
Dec 05, 2016 | 5.338 | 5.465 | 5.312 | 5.457 | 573,287 | +0.14(+2.72%) |
Dec 02, 2016 | 5.227 | 5.380 | 5.227 | 5.312 | 745,080 | +0.05(+0.97%) |
Dec 01, 2016 | 5.346 | 5.355 | 5.167 | 5.261 | 854,107 | -0.09(-1.75%) |
Nov 30, 2016 | 5.508 | 5.508 | 5.329 | 5.355 | 1,019,921 | -0.15(-2.78%) |
Nov 29, 2016 | 5.627 | 5.729 | 5.474 | 5.508 | 751,567 | -0.14(-2.56%) |
Nov 28, 2016 | 5.636 | 5.709 | 5.636 | 5.653 | 535,972 | -0.01(-0.15%) |
Nov 25, 2016 | 5.542 | 5.704 | 5.542 | 5.661 | 368,348 | +0.08(+1.37%) |
Nov 23, 2016 | 5.585 | 5.585 | 5.585 | 0 | -0.14(-2.53%) | |
Nov 22, 2016 | 5.670 | 5.729 | 5.610 | 5.729 | 863,747 | +0.10(+1.82%) |
Nov 21, 2016 | 5.772 | 5.772 | 5.576 | 5.627 | 681,703 | -0.06(-1.05%) |
Nov 18, 2016 | 5.516 | 5.704 | 5.499 | 5.687 | 750,006 | +0.17(+3.09%) |
Nov 17, 2016 | 5.550 | 5.627 | 5.516 | 5.516 | 322,927 | -0.03(-0.46%) |
Nov 16, 2016 | 5.440 | 5.559 | 5.440 | 5.542 | 409,061 | +0.05(+0.93%) |
Nov 15, 2016 | 5.695 | 5.721 | 5.440 | 5.491 | 578,204 | -0.24(-4.16%) |
Nov 14, 2016 | 5.525 | 5.763 | 5.482 | 5.729 | 1,063,502 | +0.24(+4.34%) |
Nov 11, 2016 | 5.253 | 5.550 | 5.253 | 5.491 | 1,435,886 | +0.23(+4.37%) |
Nov 10, 2016 | 5.218 | 5.312 | 5.091 | 5.261 | 845,306 | +0.03(+0.49%) |
Nov 09, 2016 | 4.972 | 5.235 | 4.963 | 5.235 | 674,369 | +0.06(+1.15%) |
Nov 08, 2016 | 5.159 | 5.189 | 5.081 | 5.176 | 382,752 | +0.02(+0.33%) |
Nov 07, 2016 | 5.108 | 5.167 | 5.057 | 5.159 | 396,711 | +0.12(+2.36%) |
Nov 04, 2016 | 4.929 | 5.065 | 4.929 | 5.040 | 435,732 | +0.09(+1.89%) |
Nov 03, 2016 | 4.938 | 5.006 | 4.921 | 4.946 | 487,902 | -0.02(-0.34%) |
Nov 02, 2016 | 4.997 | 5.048 | 4.963 | 4.963 | 589,919 | -0.04(-0.85%) |