Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.041 | 5.198 | 4.947 | 5.138 | 22,883 | +0.10(+1.92%) |
Jan 30, 2017 | 5.107 | 5.168 | 4.989 | 5.041 | 27,398 | -0.09(-1.77%) |
Jan 27, 2017 | 5.138 | 5.138 | 4.998 | 5.132 | 6,813 | -0.15(-2.87%) |
Jan 26, 2017 | 5.453 | 5.465 | 5.235 | 5.283 | 34,666 | -0.16(-3.00%) |
Jan 25, 2017 | 5.459 | 5.477 | 5.392 | 5.447 | 10,632 | +0.01(+0.22%) |
Jan 24, 2017 | 5.398 | 5.459 | 5.398 | 5.435 | 17,664 | +0.02(+0.34%) |
Jan 23, 2017 | 5.428 | 5.441 | 5.356 | 5.416 | 33,558 | +0.02(+0.34%) |
Jan 20, 2017 | 5.392 | 5.429 | 5.344 | 5.398 | 35,245 | +0.07(+1.25%) |
Jan 19, 2017 | 5.295 | 5.344 | 5.295 | 5.332 | 26,174 | -0.01(-0.23%) |
Jan 18, 2017 | 5.410 | 5.422 | 5.319 | 5.344 | 9,581 | -0.07(-1.34%) |
Jan 17, 2017 | 5.283 | 5.453 | 5.186 | 5.416 | 30,094 | +0.11(+2.05%) |
Jan 13, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.03(+0.57%) | |
Jan 12, 2017 | 5.338 | 5.380 | 5.253 | 5.277 | 34,755 | -0.04(-0.68%) |
Jan 11, 2017 | 5.295 | 5.356 | 5.137 | 5.313 | 46,076 | +0.02(+0.46%) |
Jan 10, 2017 | 5.120 | 5.350 | 5.120 | 5.289 | 77,215 | +0.04(+0.81%) |
Jan 09, 2017 | 5.241 | 5.271 | 5.235 | 5.247 | 188,104 | -0.02(-0.46%) |
Jan 06, 2017 | 5.277 | 5.282 | 5.220 | 5.271 | 28,990 | +0.03(+0.58%) |
Jan 05, 2017 | 5.319 | 5.332 | 5.204 | 5.241 | 22,670 | -0.07(-1.26%) |
Jan 04, 2017 | 5.332 | 5.332 | 5.271 | 5.307 | 27,511 | -0.01(-0.11%) |
Jan 03, 2017 | 5.392 | 5.422 | 5.277 | 5.313 | 21,164 | +0.00(+0.00%) |
Dec 30, 2016 | 5.313 | 5.313 | 5.313 | 0 | -0.06(-1.13%) | |
Dec 29, 2016 | 5.374 | 5.435 | 5.241 | 5.374 | 21,697 | +0.01(+0.11%) |
Dec 28, 2016 | 5.404 | 5.447 | 5.286 | 5.368 | 30,317 | -0.04(-0.67%) |
Dec 27, 2016 | 5.422 | 5.441 | 5.380 | 5.404 | 10,480 | -0.04(-0.78%) |
Dec 23, 2016 | 5.447 | 5.447 | 5.447 | 0 | +0.03(+0.56%) | |
Dec 22, 2016 | 5.392 | 5.465 | 5.380 | 5.416 | 19,997 | +0.00(+0.00%) |
Dec 21, 2016 | 5.447 | 5.447 | 5.301 | 5.416 | 31,162 | -0.02(-0.45%) |
Dec 20, 2016 | 5.435 | 5.453 | 5.404 | 5.441 | 53,553 | +0.05(+0.90%) |
Dec 19, 2016 | 5.271 | 5.416 | 5.265 | 5.392 | 29,263 | +0.15(+2.77%) |
Dec 16, 2016 | 5.404 | 5.489 | 5.162 | 5.247 | 304,102 | -0.19(-3.56%) |
Dec 15, 2016 | 5.404 | 5.453 | 5.404 | 5.441 | 62,419 | +0.02(+0.34%) |
Dec 14, 2016 | 5.422 | 5.447 | 5.392 | 5.422 | 29,919 | -0.01(-0.22%) |
Dec 13, 2016 | 5.386 | 5.447 | 5.362 | 5.435 | 25,778 | +0.06(+1.13%) |
Dec 12, 2016 | 5.419 | 5.456 | 5.338 | 5.374 | 45,373 | -0.06(-1.11%) |
Dec 09, 2016 | 5.435 | 5.456 | 5.398 | 5.435 | 89,069 | -0.01(-0.11%) |
Dec 08, 2016 | 5.447 | 5.465 | 5.404 | 5.441 | 83,739 | +0.04(+0.79%) |
Dec 07, 2016 | 5.453 | 5.453 | 5.374 | 5.398 | 32,606 | -0.04(-0.67%) |
Dec 06, 2016 | 5.265 | 5.453 | 5.204 | 5.435 | 30,165 | +0.16(+3.10%) |
Dec 05, 2016 | 5.156 | 5.319 | 5.107 | 5.271 | 70,238 | +0.15(+2.96%) |
Dec 02, 2016 | 5.223 | 5.319 | 5.101 | 5.120 | 22,579 | -0.12(-2.31%) |
Dec 01, 2016 | 5.265 | 5.407 | 5.089 | 5.241 | 32,243 | +0.01(+0.12%) |
Nov 30, 2016 | 5.241 | 5.356 | 5.186 | 5.235 | 85,850 | +0.03(+0.58%) |
Nov 29, 2016 | 5.416 | 5.477 | 5.150 | 5.204 | 45,256 | -0.20(-3.70%) |
Nov 28, 2016 | 5.404 | 5.453 | 5.350 | 5.404 | 21,759 | -0.02(-0.45%) |
Nov 25, 2016 | 5.525 | 5.525 | 5.392 | 5.429 | 22,054 | -0.06(-1.10%) |
Nov 23, 2016 | 5.489 | 5.489 | 5.489 | 0 | -0.14(-2.48%) | |
Nov 22, 2016 | 5.356 | 5.635 | 5.344 | 5.628 | 28,813 | +0.28(+5.33%) |
Nov 21, 2016 | 5.465 | 5.471 | 5.229 | 5.344 | 19,390 | -0.12(-2.22%) |
Nov 18, 2016 | 5.416 | 5.513 | 5.247 | 5.465 | 35,532 | +0.08(+1.46%) |
Nov 17, 2016 | 5.326 | 5.501 | 5.326 | 5.386 | 56,433 | +0.07(+1.37%) |
Nov 16, 2016 | 5.265 | 5.326 | 5.198 | 5.313 | 18,174 | +0.07(+1.27%) |
Nov 15, 2016 | 5.313 | 5.355 | 5.235 | 5.247 | 19,804 | -0.09(-1.69%) |
Nov 14, 2016 | 5.391 | 5.403 | 5.141 | 5.337 | 68,417 | +0.08(+1.49%) |
Nov 11, 2016 | 5.054 | 5.259 | 4.879 | 5.259 | 68,537 | +0.25(+4.93%) |
Nov 10, 2016 | 4.964 | 5.162 | 4.849 | 5.012 | 68,383 | +0.07(+1.46%) |
Nov 09, 2016 | 4.578 | 4.964 | 4.578 | 4.940 | 28,778 | +0.31(+6.77%) |
Nov 08, 2016 | 4.518 | 4.638 | 4.518 | 4.626 | 22,379 | +0.08(+1.72%) |
Nov 07, 2016 | 4.542 | 4.578 | 4.428 | 4.548 | 61,231 | +0.06(+1.34%) |
Nov 04, 2016 | 4.488 | 4.512 | 4.473 | 4.488 | 27,044 | +0.01(+0.13%) |
Nov 03, 2016 | 4.476 | 4.488 | 4.464 | 4.482 | 29,183 | +0.01(+0.13%) |
Nov 02, 2016 | 4.434 | 4.548 | 4.434 | 4.476 | 19,562 | +0.04(+0.95%) |