Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.251 | 6.275 | 6.066 | 6.084 | 45,800,848 | -0.08(-1.26%) |
Jan 30, 2017 | 6.305 | 6.305 | 6.150 | 6.162 | 35,172,940 | -0.22(-3.37%) |
Jan 27, 2017 | 6.407 | 6.419 | 6.317 | 6.377 | 27,846,458 | +0.03(+0.47%) |
Jan 26, 2017 | 6.377 | 6.472 | 6.305 | 6.347 | 36,404,212 | -0.10(-1.48%) |
Jan 25, 2017 | 6.419 | 6.544 | 6.311 | 6.443 | 53,114,712 | +0.01(+0.19%) |
Jan 24, 2017 | 6.449 | 6.550 | 6.269 | 6.431 | 68,951,016 | +0.15(+2.38%) |
Jan 23, 2017 | 6.168 | 6.302 | 6.078 | 6.281 | 52,668,172 | +0.29(+4.79%) |
Jan 20, 2017 | 5.833 | 6.084 | 5.812 | 5.994 | 46,824,828 | +0.14(+2.35%) |
Jan 19, 2017 | 5.881 | 5.911 | 5.767 | 5.857 | 38,236,976 | -0.08(-1.41%) |
Jan 18, 2017 | 5.797 | 6.048 | 5.773 | 5.941 | 71,870,520 | +0.26(+4.52%) |
Jan 17, 2017 | 5.702 | 5.797 | 5.648 | 5.684 | 50,297,552 | -0.04(-0.73%) |
Jan 13, 2017 | 5.725 | 5.725 | 5.725 | 0 | +0.08(+1.48%) | |
Jan 12, 2017 | 5.600 | 5.707 | 5.570 | 5.642 | 56,261,308 | +0.08(+1.40%) |
Jan 11, 2017 | 5.307 | 5.588 | 5.247 | 5.564 | 78,209,472 | +0.21(+3.91%) |
Jan 10, 2017 | 5.152 | 5.367 | 5.140 | 5.355 | 51,102,356 | +0.44(+9.00%) |
Jan 09, 2017 | 4.966 | 5.008 | 4.902 | 4.913 | 34,716,348 | +0.14(+2.88%) |
Jan 06, 2017 | 4.871 | 4.966 | 4.775 | 4.775 | 29,328,294 | -0.19(-3.73%) |
Jan 05, 2017 | 4.829 | 5.020 | 4.823 | 4.960 | 40,913,080 | +0.15(+3.11%) |
Jan 04, 2017 | 4.799 | 4.853 | 4.686 | 4.811 | 24,926,206 | +0.00(+0.00%) |
Jan 03, 2017 | 4.715 | 4.817 | 4.686 | 4.811 | 45,681,952 | +0.26(+5.64%) |
Dec 30, 2016 | 4.554 | 4.554 | 4.554 | 0 | -0.17(-3.67%) | |
Dec 29, 2016 | 4.832 | 4.877 | 4.656 | 4.727 | 41,970,612 | -0.07(-1.37%) |
Dec 28, 2016 | 4.871 | 4.895 | 4.778 | 4.793 | 36,832,448 | +0.07(+1.52%) |
Dec 27, 2016 | 4.727 | 4.811 | 4.704 | 4.721 | 25,335,652 | +0.11(+2.46%) |
Dec 23, 2016 | 4.608 | 4.608 | 4.608 | 0 | -0.05(-1.03%) | |
Dec 22, 2016 | 4.638 | 4.702 | 4.563 | 4.656 | 34,720,988 | -0.07(-1.52%) |
Dec 21, 2016 | 4.793 | 4.799 | 4.706 | 4.727 | 24,002,652 | +0.01(+0.13%) |
Dec 20, 2016 | 4.697 | 4.757 | 4.614 | 4.721 | 33,166,568 | +0.11(+2.33%) |
Dec 19, 2016 | 4.829 | 4.859 | 4.608 | 4.614 | 62,765,552 | -0.27(-5.51%) |
Dec 16, 2016 | 5.014 | 5.056 | 4.871 | 4.883 | 51,425,460 | -0.17(-3.31%) |
Dec 15, 2016 | 4.907 | 5.092 | 4.835 | 5.050 | 59,704,104 | +0.10(+2.05%) |
Dec 14, 2016 | 5.008 | 5.152 | 4.931 | 4.948 | 63,516,608 | -0.13(-2.47%) |
Dec 13, 2016 | 5.241 | 5.307 | 5.044 | 5.074 | 50,506,620 | -0.19(-3.52%) |
Dec 12, 2016 | 5.325 | 5.355 | 5.217 | 5.259 | 52,886,100 | +0.01(+0.23%) |
Dec 09, 2016 | 5.325 | 5.385 | 5.217 | 5.247 | 43,686,864 | -0.10(-1.79%) |
Dec 08, 2016 | 5.534 | 5.582 | 5.289 | 5.343 | 62,092,368 | -0.13(-2.40%) |
Dec 07, 2016 | 5.445 | 5.570 | 5.349 | 5.474 | 73,118,880 | +0.21(+3.97%) |
Dec 06, 2016 | 5.146 | 5.271 | 5.092 | 5.265 | 57,510,108 | +0.09(+1.73%) |
Dec 05, 2016 | 5.146 | 5.229 | 5.098 | 5.176 | 61,396,368 | +0.13(+2.61%) |
Dec 02, 2016 | 4.847 | 5.092 | 4.841 | 5.044 | 66,739,708 | +0.17(+3.42%) |
Dec 01, 2016 | 5.228 | 5.246 | 4.794 | 4.877 | 91,664,000 | -0.17(-3.30%) |
Nov 30, 2016 | 5.002 | 5.174 | 4.990 | 5.044 | 72,619,128 | -0.04(-0.70%) |
Nov 29, 2016 | 5.169 | 5.222 | 5.020 | 5.079 | 86,095,336 | -0.33(-6.04%) |
Nov 28, 2016 | 5.014 | 5.454 | 4.990 | 5.406 | 103,898,792 | +0.40(+8.08%) |
Nov 25, 2016 | 4.943 | 5.014 | 4.842 | 5.002 | 41,026,120 | +0.02(+0.36%) |
Nov 23, 2016 | 4.984 | 4.984 | 4.984 | 0 | +0.06(+1.21%) | |
Nov 22, 2016 | 4.818 | 4.937 | 4.753 | 4.925 | 90,243,664 | +0.37(+8.22%) |
Nov 21, 2016 | 4.420 | 4.592 | 4.414 | 4.551 | 60,522,116 | +0.25(+5.80%) |
Nov 18, 2016 | 4.194 | 4.337 | 4.159 | 4.301 | 47,930,664 | -0.04(-0.96%) |
Nov 17, 2016 | 4.372 | 4.444 | 4.301 | 4.343 | 44,635,584 | +0.00(+0.00%) |
Nov 16, 2016 | 4.331 | 4.361 | 4.195 | 4.343 | 36,426,888 | -0.01(-0.14%) |
Nov 15, 2016 | 4.343 | 4.381 | 4.087 | 4.349 | 48,674,520 | -0.22(-4.81%) |
Nov 14, 2016 | 4.569 | 4.598 | 4.402 | 4.569 | 72,385,304 | +0.00(+0.00%) |
Nov 11, 2016 | 4.776 | 4.776 | 4.491 | 4.569 | 99,881,928 | -0.18(-3.87%) |
Nov 10, 2016 | 4.687 | 4.812 | 4.574 | 4.753 | 87,085,096 | +0.14(+3.09%) |
Nov 09, 2016 | 4.586 | 4.770 | 4.557 | 4.610 | 109,502,856 | +0.13(+2.92%) |
Nov 08, 2016 | 4.283 | 4.545 | 4.242 | 4.479 | 75,306,608 | +0.22(+5.16%) |
Nov 07, 2016 | 4.188 | 4.283 | 4.165 | 4.260 | 54,595,928 | +0.30(+7.50%) |
Nov 04, 2016 | 3.957 | 4.052 | 3.915 | 3.963 | 41,288,580 | -0.05(-1.33%) |
Nov 03, 2016 | 4.111 | 4.141 | 3.998 | 4.016 | 49,820,852 | +0.02(+0.60%) |
Nov 02, 2016 | 4.052 | 4.099 | 3.980 | 3.992 | 46,485,328 | -0.11(-2.61%) |