Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.220 | 5.300 | 5.110 | 5.290 | 905,610 | +0.04(+0.76%) |
Jan 30, 2017 | 5.510 | 5.520 | 5.210 | 5.250 | 1,094,985 | -0.30(-5.41%) |
Jan 27, 2017 | 5.720 | 5.780 | 5.500 | 5.550 | 994,621 | -0.15(-2.63%) |
Jan 26, 2017 | 5.770 | 5.880 | 5.650 | 5.700 | 504,052 | -0.05(-0.87%) |
Jan 25, 2017 | 5.700 | 5.880 | 5.700 | 5.750 | 768,042 | +0.10(+1.77%) |
Jan 24, 2017 | 5.600 | 5.700 | 5.500 | 5.650 | 628,265 | +0.06(+1.07%) |
Jan 23, 2017 | 5.880 | 5.880 | 5.500 | 5.590 | 1,198,218 | -0.29(-4.93%) |
Jan 20, 2017 | 5.810 | 5.890 | 5.750 | 5.880 | 447,053 | +0.07(+1.20%) |
Jan 19, 2017 | 6.120 | 6.170 | 5.780 | 5.810 | 1,376,915 | -0.29(-4.75%) |
Jan 18, 2017 | 6.160 | 6.250 | 6.080 | 6.100 | 646,389 | -0.06(-0.97%) |
Jan 17, 2017 | 6.220 | 6.360 | 6.140 | 6.160 | 877,593 | -0.09(-1.44%) |
Jan 13, 2017 | 6.250 | 6.250 | 6.250 | 0 | +0.08(+1.30%) | |
Jan 12, 2017 | 6.350 | 6.350 | 6.040 | 6.170 | 1,160,176 | -0.23(-3.59%) |
Jan 11, 2017 | 6.010 | 6.500 | 5.930 | 6.400 | 2,408,116 | +0.40(+6.67%) |
Jan 10, 2017 | 5.860 | 6.010 | 5.740 | 6.000 | 1,072,773 | +0.33(+5.82%) |
Jan 09, 2017 | 5.770 | 5.850 | 5.620 | 5.670 | 717,130 | -0.13(-2.24%) |
Jan 06, 2017 | 5.820 | 5.880 | 5.640 | 5.800 | 542,192 | -0.01(-0.17%) |
Jan 05, 2017 | 5.820 | 5.850 | 5.710 | 5.810 | 771,949 | -0.01(-0.17%) |
Jan 04, 2017 | 5.600 | 5.850 | 5.570 | 5.820 | 1,505,966 | +0.23(+4.11%) |
Jan 03, 2017 | 5.390 | 5.600 | 5.360 | 5.590 | 1,091,168 | +0.28(+5.27%) |
Dec 30, 2016 | 5.310 | 5.310 | 5.310 | 0 | -0.02(-0.38%) | |
Dec 29, 2016 | 5.430 | 5.580 | 5.310 | 5.330 | 958,510 | -0.11(-2.02%) |
Dec 28, 2016 | 5.640 | 5.680 | 5.380 | 5.440 | 1,035,420 | -0.17(-3.03%) |
Dec 27, 2016 | 5.230 | 5.620 | 5.205 | 5.610 | 1,091,007 | +0.38(+7.27%) |
Dec 23, 2016 | 5.230 | 5.230 | 5.230 | 0 | -0.21(-3.86%) | |
Dec 22, 2016 | 5.540 | 5.540 | 5.350 | 5.440 | 549,585 | -0.09(-1.63%) |
Dec 21, 2016 | 5.560 | 5.740 | 5.500 | 5.530 | 748,709 | -0.02(-0.36%) |
Dec 20, 2016 | 5.800 | 5.890 | 5.470 | 5.550 | 951,239 | -0.25(-4.31%) |
Dec 19, 2016 | 5.580 | 5.840 | 5.520 | 5.800 | 874,457 | +0.21(+3.76%) |
Dec 16, 2016 | 5.350 | 5.620 | 5.330 | 5.590 | 1,319,462 | +0.27(+5.08%) |
Dec 15, 2016 | 5.230 | 5.390 | 5.190 | 5.320 | 602,298 | +0.08(+1.53%) |
Dec 14, 2016 | 5.390 | 5.410 | 5.170 | 5.240 | 1,011,777 | -0.13(-2.42%) |
Dec 13, 2016 | 5.690 | 5.700 | 5.250 | 5.370 | 1,717,493 | -0.28(-4.96%) |
Dec 12, 2016 | 5.870 | 5.950 | 5.610 | 5.650 | 1,645,851 | -0.20(-3.42%) |
Dec 09, 2016 | 5.690 | 5.860 | 5.650 | 5.850 | 1,345,944 | +0.20(+3.54%) |
Dec 08, 2016 | 5.620 | 5.790 | 5.580 | 5.650 | 1,523,061 | +0.07(+1.25%) |
Dec 07, 2016 | 5.470 | 5.700 | 5.431 | 5.580 | 1,627,981 | +0.12(+2.20%) |
Dec 06, 2016 | 5.330 | 5.470 | 5.240 | 5.460 | 984,674 | +0.14(+2.63%) |
Dec 05, 2016 | 5.100 | 5.330 | 5.080 | 5.320 | 1,358,800 | +0.23(+4.52%) |
Dec 02, 2016 | 5.050 | 5.120 | 4.950 | 5.090 | 1,255,960 | +0.09(+1.80%) |
Dec 01, 2016 | 5.130 | 5.230 | 4.890 | 5.000 | 1,059,865 | -0.10(-1.96%) |
Nov 30, 2016 | 5.090 | 5.290 | 5.060 | 5.100 | 1,020,868 | +0.11(+2.20%) |
Nov 29, 2016 | 5.380 | 5.445 | 4.960 | 4.990 | 1,659,041 | -0.39(-7.25%) |
Nov 28, 2016 | 5.410 | 5.600 | 5.300 | 5.380 | 1,473,342 | +0.04(+0.75%) |
Nov 25, 2016 | 5.330 | 5.420 | 5.180 | 5.340 | 650,223 | +0.06(+1.14%) |
Nov 23, 2016 | 5.280 | 5.280 | 5.280 | 0 | +0.23(+4.55%) | |
Nov 22, 2016 | 5.020 | 5.180 | 4.890 | 5.050 | 1,815,749 | +0.23(+4.77%) |
Nov 21, 2016 | 5.060 | 5.100 | 4.760 | 4.820 | 1,478,294 | -0.16(-3.21%) |
Nov 18, 2016 | 4.830 | 5.020 | 4.830 | 4.980 | 1,175,611 | +0.18(+3.75%) |
Nov 17, 2016 | 4.820 | 4.850 | 4.710 | 4.800 | 987,395 | -0.05(-1.03%) |
Nov 16, 2016 | 4.840 | 4.860 | 4.710 | 4.850 | 1,206,337 | -0.06(-1.22%) |
Nov 15, 2016 | 5.010 | 5.082 | 4.760 | 4.910 | 1,608,440 | -0.07(-1.41%) |
Nov 14, 2016 | 5.120 | 5.190 | 4.930 | 4.980 | 1,925,690 | -0.13(-2.54%) |
Nov 11, 2016 | 5.210 | 5.500 | 4.960 | 5.110 | 4,071,355 | +0.40(+8.49%) |
Nov 10, 2016 | 4.490 | 4.775 | 4.440 | 4.710 | 1,538,226 | -0.08(-1.67%) |
Nov 09, 2016 | 4.180 | 4.850 | 4.150 | 4.790 | 2,527,578 | -0.20(-4.01%) |
Nov 08, 2016 | 5.020 | 5.090 | 4.883 | 4.990 | 1,411,832 | +0.07(+1.42%) |
Nov 07, 2016 | 4.930 | 5.040 | 4.860 | 4.920 | 1,454,565 | +0.21(+4.46%) |
Nov 04, 2016 | 4.640 | 4.900 | 4.610 | 4.710 | 1,793,156 | +0.06(+1.29%) |
Nov 03, 2016 | 4.840 | 4.840 | 4.580 | 4.650 | 1,738,485 | +0.02(+0.43%) |
Nov 02, 2016 | 4.870 | 4.906 | 4.590 | 4.630 | 1,770,056 | -0.23(-4.73%) |