Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.250 | 5.300 | 5.100 | 5.200 | 49,086 | -0.05(-0.95%) |
Jan 30, 2017 | 5.450 | 5.454 | 5.250 | 5.250 | 47,506 | -0.30(-5.41%) |
Jan 27, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 32,502 | -0.05(-0.89%) |
Jan 26, 2017 | 5.600 | 5.600 | 5.500 | 5.600 | 36,533 | +0.05(+0.90%) |
Jan 25, 2017 | 5.500 | 5.600 | 5.500 | 5.550 | 33,787 | +0.05(+0.91%) |
Jan 24, 2017 | 5.200 | 5.500 | 5.200 | 5.500 | 65,818 | +0.25(+4.76%) |
Jan 23, 2017 | 5.500 | 5.500 | 5.250 | 5.250 | 63,789 | -0.15(-2.78%) |
Jan 20, 2017 | 5.200 | 5.450 | 5.200 | 5.400 | 60,753 | +0.25(+4.85%) |
Jan 19, 2017 | 4.950 | 5.300 | 4.950 | 5.150 | 80,927 | +0.20(+4.04%) |
Jan 18, 2017 | 4.900 | 5.100 | 4.900 | 4.950 | 93,550 | +0.05(+1.02%) |
Jan 17, 2017 | 5.000 | 5.050 | 4.900 | 4.900 | 119,488 | -0.15(-2.97%) |
Jan 13, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.100 | 5.199 | 5.050 | 5.050 | 94,383 | -0.10(-1.94%) |
Jan 11, 2017 | 5.200 | 5.250 | 5.150 | 5.150 | 39,177 | -0.08(-1.53%) |
Jan 10, 2017 | 5.250 | 5.300 | 5.200 | 5.230 | 62,827 | -0.02(-0.38%) |
Jan 09, 2017 | 5.400 | 5.533 | 5.250 | 5.250 | 91,616 | -0.15(-2.78%) |
Jan 06, 2017 | 5.500 | 5.600 | 5.400 | 5.400 | 79,819 | -0.10(-1.82%) |
Jan 05, 2017 | 5.700 | 5.750 | 5.500 | 5.500 | 52,483 | -0.20(-3.51%) |
Jan 04, 2017 | 5.750 | 5.800 | 5.700 | 5.700 | 63,178 | +0.05(+0.88%) |
Jan 03, 2017 | 5.650 | 5.800 | 5.550 | 5.650 | 82,617 | +0.15(+2.73%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.850 | 6.000 | 5.450 | 5.500 | 175,878 | -0.35(-5.98%) |
Dec 28, 2016 | 6.000 | 6.000 | 5.800 | 5.850 | 59,036 | -0.15(-2.50%) |
Dec 27, 2016 | 6.050 | 6.100 | 5.950 | 6.000 | 50,192 | -0.10(-1.64%) |
Dec 23, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.100 | 6.150 | 5.900 | 6.100 | 31,866 | -0.10(-1.61%) |
Dec 21, 2016 | 6.150 | 6.250 | 6.100 | 6.200 | 53,279 | -0.10(-1.59%) |
Dec 20, 2016 | 6.150 | 6.300 | 6.150 | 6.300 | 64,798 | +0.10(+1.61%) |
Dec 19, 2016 | 6.200 | 6.250 | 6.100 | 6.200 | 69,370 | +0.00(+0.00%) |
Dec 16, 2016 | 6.100 | 6.200 | 6.050 | 6.200 | 160,975 | +0.15(+2.48%) |
Dec 15, 2016 | 6.200 | 6.268 | 6.050 | 6.050 | 80,997 | -0.10(-1.63%) |
Dec 14, 2016 | 6.150 | 6.275 | 6.125 | 6.150 | 88,780 | +0.00(+0.00%) |
Dec 13, 2016 | 6.150 | 6.200 | 6.050 | 6.150 | 34,744 | +0.05(+0.82%) |
Dec 12, 2016 | 6.100 | 6.200 | 6.050 | 6.100 | 43,525 | -0.05(-0.81%) |
Dec 09, 2016 | 6.150 | 6.250 | 6.057 | 6.150 | 125,913 | +0.05(+0.82%) |
Dec 08, 2016 | 5.900 | 6.100 | 5.850 | 6.100 | 80,471 | +0.15(+2.52%) |
Dec 07, 2016 | 5.950 | 6.000 | 5.950 | 5.950 | 28,840 | +0.00(+0.00%) |
Dec 06, 2016 | 6.050 | 6.050 | 5.900 | 5.950 | 56,835 | +0.00(+0.00%) |
Dec 05, 2016 | 5.750 | 6.050 | 5.750 | 5.950 | 75,974 | +0.10(+1.71%) |
Dec 02, 2016 | 5.950 | 6.050 | 5.800 | 5.850 | 37,331 | -0.15(-2.50%) |
Dec 01, 2016 | 6.050 | 6.100 | 6.000 | 6.000 | 44,017 | +0.05(+0.84%) |
Nov 30, 2016 | 6.000 | 6.150 | 5.900 | 5.950 | 110,087 | -0.05(-0.83%) |
Nov 29, 2016 | 6.050 | 6.100 | 6.000 | 6.000 | 49,088 | +0.00(+0.00%) |
Nov 28, 2016 | 6.000 | 6.150 | 6.000 | 6.000 | 58,631 | -0.05(-0.83%) |
Nov 25, 2016 | 6.050 | 6.093 | 5.994 | 6.050 | 31,913 | -0.05(-0.82%) |
Nov 23, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.02(+0.33%) | |
Nov 22, 2016 | 6.200 | 6.200 | 6.000 | 6.080 | 74,313 | +0.03(+0.50%) |
Nov 21, 2016 | 6.100 | 6.100 | 5.800 | 6.050 | 81,688 | +0.00(+0.00%) |
Nov 18, 2016 | 5.950 | 6.050 | 5.850 | 6.050 | 72,441 | +0.15(+2.54%) |
Nov 17, 2016 | 5.900 | 5.900 | 5.750 | 5.900 | 26,106 | +0.05(+0.85%) |
Nov 16, 2016 | 5.750 | 5.850 | 5.700 | 5.850 | 38,055 | +0.15(+2.63%) |
Nov 15, 2016 | 5.950 | 6.100 | 5.575 | 5.700 | 52,707 | -0.30(-5.00%) |
Nov 14, 2016 | 6.050 | 6.100 | 5.750 | 6.000 | 164,709 | +0.00(+0.00%) |
Nov 11, 2016 | 5.750 | 6.000 | 5.525 | 6.000 | 170,187 | +0.40(+7.14%) |
Nov 10, 2016 | 5.400 | 5.650 | 5.350 | 5.600 | 95,721 | +0.25(+4.67%) |
Nov 09, 2016 | 4.650 | 5.400 | 4.600 | 5.350 | 245,694 | +0.15(+2.88%) |
Nov 08, 2016 | 5.050 | 5.300 | 5.050 | 5.200 | 55,071 | +0.10(+1.96%) |
Nov 07, 2016 | 5.000 | 5.300 | 4.950 | 5.100 | 54,555 | +0.15(+3.03%) |
Nov 04, 2016 | 4.960 | 5.150 | 4.750 | 4.950 | 96,566 | +0.15(+3.13%) |
Nov 03, 2016 | 5.350 | 5.350 | 4.800 | 4.800 | 98,531 | -0.55(-10.28%) |
Nov 02, 2016 | 5.400 | 5.400 | 5.100 | 5.350 | 97,492 | +0.15(+2.88%) |