Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.250 | 6.550 | 6.250 | 6.550 | 37,079 | +0.32(+5.14%) |
Jan 30, 2017 | 6.277 | 6.300 | 6.062 | 6.230 | 6,919 | -0.04(-0.64%) |
Jan 27, 2017 | 6.070 | 6.270 | 6.060 | 6.270 | 23,555 | +0.18(+2.96%) |
Jan 26, 2017 | 6.100 | 6.100 | 6.050 | 6.090 | 21,086 | -0.02(-0.33%) |
Jan 25, 2017 | 5.930 | 6.120 | 5.820 | 6.110 | 45,902 | +0.15(+2.51%) |
Jan 24, 2017 | 6.100 | 6.110 | 5.852 | 5.960 | 6,988 | -0.09(-1.48%) |
Jan 23, 2017 | 6.051 | 6.070 | 6.000 | 6.050 | 6,537 | -0.12(-2.01%) |
Jan 20, 2017 | 6.296 | 6.296 | 6.050 | 6.174 | 7,396 | -0.09(-1.37%) |
Jan 19, 2017 | 6.350 | 6.350 | 6.260 | 6.260 | 5,231 | -0.06(-0.95%) |
Jan 18, 2017 | 6.270 | 6.350 | 6.270 | 6.320 | 11,563 | +0.08(+1.28%) |
Jan 17, 2017 | 6.330 | 6.330 | 6.125 | 6.240 | 6,451 | -0.13(-2.04%) |
Jan 13, 2017 | 6.370 | 6.370 | 6.370 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 6.370 | 6.400 | 6.320 | 6.350 | 7,564 | +0.00(+0.08%) |
Jan 11, 2017 | 6.400 | 6.400 | 6.345 | 6.345 | 3,831 | -0.00(-0.08%) |
Jan 10, 2017 | 6.300 | 6.360 | 6.300 | 6.350 | 23,600 | +0.04(+0.63%) |
Jan 09, 2017 | 6.400 | 6.400 | 6.300 | 6.310 | 9,427 | -0.04(-0.63%) |
Jan 06, 2017 | 6.400 | 6.400 | 6.340 | 6.350 | 5,352 | +0.00(+0.00%) |
Jan 05, 2017 | 6.320 | 6.500 | 6.309 | 6.350 | 18,846 | +0.08(+1.28%) |
Jan 04, 2017 | 6.500 | 6.500 | 6.250 | 6.270 | 39,777 | -0.22(-3.39%) |
Jan 03, 2017 | 6.500 | 6.500 | 6.463 | 6.490 | 38,142 | -0.01(-0.15%) |
Dec 30, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.40(+6.56%) | |
Dec 29, 2016 | 6.100 | 6.100 | 6.019 | 6.100 | 12,790 | +0.00(+0.00%) |
Dec 28, 2016 | 6.042 | 6.100 | 6.000 | 6.100 | 20,337 | +0.00(+0.00%) |
Dec 27, 2016 | 6.050 | 6.100 | 5.975 | 6.100 | 17,653 | +0.10(+1.67%) |
Dec 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.000 | 6.000 | 5.941 | 6.000 | 11,730 | +0.00(+0.00%) |
Dec 21, 2016 | 5.640 | 6.000 | 5.640 | 6.000 | 14,789 | +0.48(+8.70%) |
Dec 20, 2016 | 5.493 | 5.520 | 5.450 | 5.520 | 23,984 | +0.03(+0.55%) |
Dec 19, 2016 | 5.350 | 5.490 | 5.250 | 5.490 | 54,046 | +0.05(+0.92%) |
Dec 16, 2016 | 5.320 | 5.451 | 5.320 | 5.440 | 50,108 | +0.16(+3.03%) |
Dec 15, 2016 | 5.560 | 5.560 | 5.200 | 5.280 | 45,354 | -0.09(-1.68%) |
Dec 14, 2016 | 5.500 | 5.500 | 5.370 | 5.370 | 21,209 | -0.06(-1.10%) |
Dec 13, 2016 | 5.491 | 5.631 | 5.310 | 5.430 | 45,130 | +0.22(+4.22%) |
Dec 12, 2016 | 5.750 | 5.750 | 5.400 | 5.210 | 23,237 | -0.47(-8.27%) |
Dec 09, 2016 | 5.851 | 5.880 | 5.660 | 5.680 | 9,282 | +0.03(+0.53%) |
Dec 08, 2016 | 5.630 | 5.962 | 5.623 | 5.650 | 8,356 | +0.00(+0.00%) |
Dec 07, 2016 | 5.880 | 5.936 | 5.630 | 5.650 | 15,691 | -0.21(-3.58%) |
Dec 06, 2016 | 6.000 | 6.010 | 5.800 | 5.860 | 33,347 | -0.13(-2.17%) |
Dec 05, 2016 | 6.000 | 6.010 | 5.850 | 5.990 | 38,283 | -0.12(-1.96%) |
Dec 02, 2016 | 6.120 | 6.205 | 6.000 | 6.110 | 8,096 | -0.04(-0.65%) |
Dec 01, 2016 | 6.180 | 6.180 | 6.110 | 6.150 | 14,217 | +0.02(+0.33%) |
Nov 30, 2016 | 6.330 | 6.330 | 6.130 | 6.130 | 32,480 | -0.17(-2.70%) |
Nov 29, 2016 | 6.350 | 6.380 | 6.281 | 6.300 | 16,181 | -0.05(-0.79%) |
Nov 28, 2016 | 6.300 | 6.390 | 6.212 | 6.350 | 38,461 | +0.05(+0.79%) |
Nov 25, 2016 | 5.950 | 6.300 | 5.900 | 6.300 | 26,693 | +0.40(+6.78%) |
Nov 23, 2016 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.940 | 5.960 | 5.851 | 5.900 | 11,496 | -0.01(-0.17%) |
Nov 21, 2016 | 5.994 | 5.994 | 5.875 | 5.910 | 31,410 | -0.06(-1.01%) |
Nov 18, 2016 | 5.970 | 5.970 | 5.970 | 5.970 | 159 | -0.01(-0.17%) |
Nov 17, 2016 | 5.901 | 6.100 | 5.900 | 5.980 | 4,448 | +0.03(+0.51%) |
Nov 16, 2016 | 6.030 | 6.030 | 5.748 | 5.950 | 23,440 | -0.06(-1.00%) |
Nov 15, 2016 | 6.000 | 6.080 | 5.990 | 6.010 | 52,444 | +0.08(+1.35%) |
Nov 14, 2016 | 6.060 | 6.060 | 5.640 | 5.930 | 53,316 | -0.08(-1.33%) |
Nov 11, 2016 | 6.100 | 6.100 | 6.000 | 6.010 | 11,767 | +0.10(+1.67%) |
Nov 10, 2016 | 6.080 | 6.100 | 5.826 | 5.911 | 10,494 | +0.05(+0.85%) |
Nov 09, 2016 | 5.800 | 6.000 | 5.521 | 5.861 | 12,562 | +0.07(+1.23%) |
Nov 08, 2016 | 5.830 | 5.850 | 5.690 | 5.790 | 27,291 | -0.05(-0.86%) |
Nov 07, 2016 | 5.840 | 5.850 | 5.770 | 5.840 | 37,680 | +0.04(+0.69%) |
Nov 04, 2016 | 5.952 | 5.990 | 5.800 | 5.800 | 13,335 | -0.12(-2.03%) |
Nov 03, 2016 | 5.860 | 5.930 | 5.770 | 5.920 | 24,997 | +0.09(+1.54%) |
Nov 02, 2016 | 5.890 | 6.080 | 5.810 | 5.830 | 3,965 | +0.01(+0.17%) |
Nov 01, 2016 | 6.130 | 6.130 | 5.820 | 5.820 | 1,059 | -0.30(-4.90%) |
Oct 31, 2016 | 6.174 | 6.270 | 6.000 | 6.120 | 3,443 | +0.02(+0.33%) |
Oct 28, 2016 | 5.890 | 6.289 | 5.890 | 6.100 | 5,257 | +0.15(+2.52%) |
Oct 27, 2016 | 5.840 | 5.950 | 5.840 | 5.950 | 17,158 | +0.12(+2.06%) |
Oct 26, 2016 | 5.920 | 5.952 | 5.820 | 5.830 | 7,189 | -0.16(-2.67%) |
Oct 25, 2016 | 5.810 | 5.990 | 5.770 | 5.990 | 54,494 | +0.16(+2.70%) |
Oct 24, 2016 | 5.810 | 5.840 | 5.725 | 5.832 | 23,328 | +0.02(+0.39%) |
Oct 21, 2016 | 5.770 | 5.850 | 5.725 | 5.810 | 32,822 | +0.00(+0.00%) |
Oct 20, 2016 | 5.550 | 5.810 | 5.500 | 5.810 | 41,308 | +0.21(+3.75%) |
Oct 19, 2016 | 5.760 | 5.890 | 5.600 | 5.600 | 30,854 | -0.16(-2.76%) |
Oct 18, 2016 | 5.650 | 5.800 | 5.650 | 5.759 | 5,217 | +0.06(+1.04%) |
Oct 17, 2016 | 5.750 | 5.750 | 5.656 | 5.700 | 3,837 | +0.05(+0.88%) |
Oct 14, 2016 | 5.680 | 5.680 | 5.650 | 5.650 | 13,934 | +0.03(+0.53%) |
Oct 13, 2016 | 6.300 | 6.300 | 5.480 | 5.620 | 26,806 | -0.66(-10.51%) |
Oct 12, 2016 | 6.250 | 6.297 | 6.113 | 6.280 | 4,349 | +0.06(+0.96%) |
Oct 11, 2016 | 6.250 | 6.250 | 6.110 | 6.220 | 1,981 | -0.03(-0.45%) |
Oct 10, 2016 | 6.300 | 6.300 | 6.200 | 6.248 | 1,487 | -0.05(-0.83%) |
Oct 07, 2016 | 6.202 | 6.300 | 6.202 | 6.300 | 7,345 | +0.01(+0.16%) |
Oct 06, 2016 | 6.270 | 6.310 | 6.255 | 6.290 | 16,447 | +0.03(+0.48%) |
Oct 05, 2016 | 6.310 | 6.450 | 6.260 | 6.260 | 23,351 | -0.05(-0.79%) |
Oct 04, 2016 | 6.460 | 6.460 | 6.290 | 6.310 | 31,930 | +0.01(+0.16%) |
Oct 03, 2016 | 6.370 | 6.370 | 6.222 | 6.300 | 32,573 | +0.01(+0.16%) |
Sep 30, 2016 | 6.350 | 6.410 | 6.270 | 6.290 | 29,472 | -0.02(-0.32%) |
Sep 29, 2016 | 6.310 | 6.389 | 6.250 | 6.310 | 9,583 | +0.00(+0.00%) |
Sep 28, 2016 | 6.330 | 6.420 | 6.200 | 6.310 | 24,674 | -0.01(-0.16%) |
Sep 27, 2016 | 6.390 | 6.450 | 6.160 | 6.320 | 31,711 | -0.09(-1.40%) |
Sep 26, 2016 | 6.280 | 6.430 | 6.280 | 6.410 | 16,509 | +0.11(+1.75%) |
Sep 23, 2016 | 6.300 | 6.350 | 6.277 | 6.300 | 17,413 | +0.00(+0.00%) |
Sep 22, 2016 | 6.300 | 6.450 | 6.250 | 6.300 | 43,165 | +0.00(+0.00%) |
Sep 21, 2016 | 6.400 | 6.400 | 6.250 | 6.300 | 107,010 | -0.10(-1.56%) |
Sep 20, 2016 | 6.230 | 6.770 | 6.230 | 6.400 | 56,040 | +0.17(+2.66%) |
Sep 19, 2016 | 5.800 | 6.320 | 5.679 | 6.234 | 19,865 | +0.44(+7.67%) |
Sep 16, 2016 | 6.400 | 6.430 | 5.790 | 5.790 | 110,287 | -0.59(-9.25%) |
Sep 15, 2016 | 6.120 | 6.430 | 6.050 | 6.380 | 43,108 | -0.02(-0.31%) |
Sep 14, 2016 | 6.400 | 6.420 | 6.250 | 6.400 | 58,636 | -0.03(-0.47%) |
Sep 13, 2016 | 6.250 | 6.530 | 6.250 | 6.430 | 59,534 | +0.19(+3.04%) |
Sep 12, 2016 | 6.050 | 6.250 | 5.770 | 6.240 | 114,119 | +0.24(+4.00%) |
Sep 09, 2016 | 5.600 | 6.000 | 5.470 | 6.000 | 58,814 | +0.40(+7.14%) |
Sep 08, 2016 | 5.700 | 5.950 | 5.310 | 5.600 | 98,443 | -0.11(-1.93%) |
Sep 07, 2016 | 5.500 | 5.710 | 5.360 | 5.710 | 115,329 | +0.26(+4.77%) |
Sep 06, 2016 | 5.000 | 5.550 | 4.982 | 5.450 | 73,221 | +0.45(+9.00%) |
Sep 02, 2016 | 4.970 | 5.000 | 5.000 | 5.000 | 22,200 | +0.01(+0.20%) |
Sep 01, 2016 | 4.897 | 5.070 | 4.760 | 4.990 | 14,038 | +0.07(+1.42%) |
Aug 31, 2016 | 4.690 | 4.920 | 4.550 | 4.920 | 20,307 | +0.30(+6.49%) |
Aug 29, 2016 | 4.700 | 4.620 | 4.620 | 4.620 | 4 | -0.11(-2.33%) |
Aug 26, 2016 | 4.680 | 4.730 | 4.580 | 4.730 | 7,947 | +0.05(+1.07%) |
Aug 25, 2016 | 4.410 | 4.690 | 4.410 | 4.680 | 14,314 | +0.04(+0.86%) |
Aug 24, 2016 | 4.410 | 4.650 | 4.350 | 4.640 | 28,793 | +0.06(+1.31%) |
Aug 23, 2016 | 4.640 | 4.640 | 4.350 | 4.580 | 6,952 | -0.02(-0.43%) |
Aug 22, 2016 | 4.370 | 4.640 | 4.370 | 4.600 | 5,301 | +0.01(+0.22%) |
Aug 19, 2016 | 4.620 | 4.640 | 4.420 | 4.590 | 16,186 | -0.03(-0.65%) |
Aug 18, 2016 | 4.610 | 4.700 | 4.550 | 4.620 | 10,316 | +0.02(+0.43%) |
Aug 17, 2016 | 4.640 | 4.650 | 4.600 | 4.600 | 2,575 | +0.02(+0.44%) |
Aug 16, 2016 | 4.560 | 4.653 | 4.560 | 4.580 | 3,346 | -0.09(-1.93%) |
Aug 15, 2016 | 4.643 | 4.670 | 4.600 | 4.670 | 4,706 | +0.11(+2.41%) |
Aug 12, 2016 | 4.636 | 4.665 | 4.560 | 4.560 | 4,163 | -0.08(-1.72%) |
Aug 11, 2016 | 4.640 | 4.700 | 4.640 | 4.640 | 3,811 | +0.07(+1.53%) |
Aug 09, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 5 | +0.02(+0.44%) |
Aug 08, 2016 | 4.530 | 4.631 | 4.510 | 4.550 | 2,727 | -0.14(-2.99%) |
Aug 05, 2016 | 4.580 | 4.690 | 4.550 | 4.690 | 4,516 | +0.09(+1.96%) |
Aug 04, 2016 | 4.565 | 4.651 | 4.560 | 4.600 | 11,049 | +0.00(+0.00%) |
Aug 03, 2016 | 4.670 | 4.700 | 4.560 | 4.600 | 7,326 | -0.04(-0.86%) |
Aug 02, 2016 | 4.600 | 4.700 | 4.600 | 4.640 | 16,400 | +0.03(+0.65%) |
Aug 01, 2016 | 4.550 | 4.640 | 4.550 | 4.610 | 7,839 | +0.04(+0.88%) |
Jul 29, 2016 | 4.670 | 4.670 | 4.347 | 4.570 | 59,318 | -0.15(-3.18%) |
Jul 28, 2016 | 4.550 | 4.720 | 4.550 | 4.720 | 10,153 | +0.17(+3.74%) |
Jul 27, 2016 | 4.650 | 4.730 | 4.550 | 4.550 | 83,036 | -0.08(-1.73%) |
Jul 25, 2016 | 4.520 | 4.630 | 4.630 | 4.630 | 12 | +0.13(+2.89%) |
Jul 22, 2016 | 4.520 | 4.620 | 4.500 | 4.500 | 15,401 | -0.07(-1.53%) |
Jul 20, 2016 | 4.500 | 4.570 | 4.570 | 4.570 | 35 | +0.01(+0.18%) |
Jul 19, 2016 | 4.516 | 4.630 | 4.450 | 4.562 | 3,169 | +0.12(+2.75%) |
Jul 18, 2016 | 4.500 | 4.500 | 4.420 | 4.440 | 1,904 | -0.09(-1.99%) |
Jul 15, 2016 | 4.440 | 4.540 | 4.390 | 4.530 | 5,710 | +0.00(+0.00%) |
Jul 14, 2016 | 4.653 | 4.708 | 4.429 | 4.530 | 28,097 | -0.15(-3.21%) |
Jul 13, 2016 | 4.740 | 4.750 | 4.500 | 4.680 | 6,099 | +0.17(+3.77%) |
Jul 12, 2016 | 4.590 | 4.675 | 4.500 | 4.510 | 4,064 | +0.01(+0.22%) |
Jul 11, 2016 | 4.700 | 4.714 | 4.400 | 4.500 | 6,264 | +0.00(+0.00%) |
Jul 08, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 2,718 | +0.10(+2.27%) |
Jul 07, 2016 | 4.520 | 4.520 | 4.390 | 4.400 | 11,934 | -0.08(-1.79%) |
Jul 05, 2016 | 4.640 | 4.750 | 4.420 | 4.480 | 29,300 | +0.06(+1.36%) |
Jul 01, 2016 | 4.860 | 4.420 | 4.420 | 4.420 | 28,700 | -0.07(-1.56%) |
Jun 30, 2016 | 4.400 | 4.670 | 4.400 | 4.490 | 17,072 | +0.11(+2.42%) |
Jun 29, 2016 | 4.300 | 4.640 | 4.300 | 4.384 | 17,212 | +0.04(+1.02%) |
Jun 28, 2016 | 4.350 | 4.350 | 4.240 | 4.340 | 18,934 | -0.00(-0.00%) |
Jun 27, 2016 | 4.500 | 4.500 | 4.230 | 4.340 | 7,132 | -0.20(-4.41%) |
Jun 24, 2016 | 4.340 | 4.550 | 4.110 | 4.540 | 83,930 | +0.04(+0.89%) |
Jun 23, 2016 | 4.355 | 4.510 | 4.355 | 4.500 | 3,897 | +0.22(+5.14%) |
Jun 22, 2016 | 4.350 | 4.400 | 4.260 | 4.280 | 11,622 | +0.01(+0.23%) |
Jun 21, 2016 | 4.400 | 4.450 | 4.270 | 4.270 | 8,183 | -0.08(-1.84%) |
Jun 20, 2016 | 4.370 | 4.400 | 4.260 | 4.350 | 8,156 | -0.02(-0.46%) |
Jun 17, 2016 | 4.310 | 4.500 | 4.250 | 4.370 | 20,869 | -0.03(-0.68%) |
Jun 16, 2016 | 4.440 | 4.450 | 4.350 | 4.400 | 38,305 | +0.05(+1.15%) |
Jun 15, 2016 | 4.250 | 4.450 | 4.250 | 4.350 | 51,274 | +0.08(+1.87%) |
Jun 14, 2016 | 4.330 | 4.330 | 4.270 | 4.270 | 7,229 | +0.00(+0.00%) |
Jun 13, 2016 | 4.280 | 4.368 | 4.210 | 4.270 | 44,490 | -0.10(-2.29%) |
Jun 10, 2016 | 4.370 | 4.450 | 4.030 | 4.370 | 185,769 | +0.12(+2.82%) |
Jun 09, 2016 | 4.270 | 4.450 | 4.230 | 4.250 | 31,363 | -0.03(-0.70%) |
Jun 08, 2016 | 4.300 | 4.450 | 4.200 | 4.280 | 52,945 | +0.01(+0.23%) |
Jun 07, 2016 | 4.450 | 4.450 | 4.250 | 4.270 | 9,422 | -0.09(-2.06%) |
Jun 06, 2016 | 4.260 | 4.450 | 4.260 | 4.360 | 22,151 | -0.02(-0.46%) |
Jun 03, 2016 | 4.350 | 4.500 | 4.180 | 4.380 | 97,011 | +0.13(+3.06%) |
Jun 02, 2016 | 4.230 | 4.381 | 4.230 | 4.250 | 22,943 | -0.07(-1.62%) |
Jun 01, 2016 | 4.230 | 4.400 | 4.230 | 4.320 | 1,583 | +0.03(+0.70%) |
May 31, 2016 | 4.430 | 4.440 | 4.200 | 4.290 | 16,327 | -0.02(-0.46%) |
May 27, 2016 | 4.350 | 4.310 | 4.310 | 4.310 | 197,000 | +0.01(+0.23%) |
May 26, 2016 | 4.110 | 4.400 | 4.110 | 4.300 | 33,298 | +0.05(+1.18%) |
May 25, 2016 | 4.100 | 4.250 | 4.080 | 4.250 | 102,146 | +0.11(+2.66%) |
May 24, 2016 | 4.130 | 4.250 | 4.050 | 4.140 | 116,747 | +0.02(+0.49%) |
May 23, 2016 | 4.250 | 4.250 | 4.060 | 4.120 | 79,052 | -0.01(-0.24%) |
May 20, 2016 | 4.080 | 4.160 | 4.080 | 4.130 | 66,567 | +0.05(+1.23%) |
May 19, 2016 | 4.180 | 4.200 | 4.050 | 4.080 | 258,153 | -0.09(-2.16%) |