Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.448 | 5.546 | 5.330 | 5.448 | 203,563 | +0.04(+0.72%) |
Jan 30, 2017 | 5.526 | 5.565 | 5.252 | 5.409 | 89,647 | -0.16(-2.82%) |
Jan 27, 2017 | 5.761 | 5.761 | 5.526 | 5.565 | 53,939 | -0.16(-2.74%) |
Jan 26, 2017 | 5.840 | 5.989 | 5.703 | 5.722 | 68,684 | -0.16(-2.67%) |
Jan 25, 2017 | 5.879 | 5.918 | 5.817 | 5.879 | 42,223 | +0.04(+0.67%) |
Jan 24, 2017 | 5.683 | 5.957 | 5.605 | 5.840 | 96,897 | +0.20(+3.47%) |
Jan 23, 2017 | 5.644 | 5.722 | 5.565 | 5.644 | 67,365 | +0.00(+0.00%) |
Jan 20, 2017 | 5.683 | 5.722 | 5.565 | 5.644 | 103,425 | -0.04(-0.69%) |
Jan 19, 2017 | 5.605 | 5.722 | 5.605 | 5.683 | 39,190 | +0.08(+1.40%) |
Jan 18, 2017 | 5.605 | 5.644 | 5.487 | 5.605 | 78,492 | +0.08(+1.42%) |
Jan 17, 2017 | 5.722 | 5.722 | 5.526 | 5.526 | 94,056 | -0.20(-3.42%) |
Jan 13, 2017 | 5.722 | 5.722 | 5.722 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.075 | 6.075 | 5.487 | 5.722 | 192,913 | -0.24(-3.95%) |
Jan 11, 2017 | 6.036 | 6.036 | 5.918 | 5.957 | 45,840 | -0.11(-1.81%) |
Jan 10, 2017 | 6.067 | 6.144 | 5.990 | 6.067 | 99,342 | +0.12(+1.94%) |
Jan 09, 2017 | 6.105 | 6.144 | 5.863 | 5.952 | 120,725 | -0.15(-2.52%) |
Jan 06, 2017 | 6.259 | 6.259 | 6.105 | 6.105 | 98,661 | -0.08(-1.24%) |
Jan 05, 2017 | 6.221 | 6.221 | 6.144 | 6.182 | 136,680 | +0.04(+0.63%) |
Jan 04, 2017 | 6.144 | 6.221 | 6.067 | 6.144 | 133,309 | +0.08(+1.27%) |
Jan 03, 2017 | 5.875 | 6.259 | 5.875 | 6.067 | 167,475 | +0.27(+4.64%) |
Dec 30, 2016 | 5.798 | 5.798 | 5.798 | 0 | -0.12(-1.95%) | |
Dec 29, 2016 | 5.913 | 5.952 | 5.798 | 5.913 | 47,339 | +0.00(+0.00%) |
Dec 28, 2016 | 5.990 | 5.990 | 5.837 | 5.913 | 80,166 | +0.00(+0.00%) |
Dec 27, 2016 | 6.029 | 6.130 | 5.798 | 5.913 | 80,838 | -0.15(-2.53%) |
Dec 23, 2016 | 6.067 | 6.067 | 6.067 | 0 | +0.04(+0.64%) | |
Dec 22, 2016 | 6.182 | 6.182 | 6.029 | 6.029 | 43,644 | -0.15(-2.48%) |
Dec 21, 2016 | 6.067 | 6.182 | 5.990 | 6.182 | 112,699 | +0.04(+0.63%) |
Dec 20, 2016 | 6.221 | 6.221 | 5.990 | 6.144 | 106,545 | +0.00(+0.00%) |
Dec 19, 2016 | 6.259 | 6.259 | 6.067 | 6.144 | 103,329 | -0.04(-0.62%) |
Dec 16, 2016 | 5.913 | 6.182 | 5.837 | 6.182 | 239,361 | +0.31(+5.23%) |
Dec 15, 2016 | 5.913 | 5.952 | 5.837 | 5.875 | 88,051 | +0.00(+0.00%) |
Dec 14, 2016 | 5.798 | 5.990 | 5.760 | 5.875 | 84,989 | +0.08(+1.32%) |
Dec 13, 2016 | 5.952 | 5.952 | 5.760 | 5.798 | 74,143 | +0.00(+0.00%) |
Dec 12, 2016 | 5.952 | 5.952 | 5.760 | 5.798 | 63,670 | -0.19(-3.21%) |
Dec 09, 2016 | 6.105 | 6.144 | 5.952 | 5.990 | 151,501 | -0.15(-2.50%) |
Dec 08, 2016 | 5.952 | 6.144 | 5.837 | 6.144 | 156,975 | +0.23(+3.90%) |
Dec 07, 2016 | 5.952 | 6.105 | 5.913 | 5.913 | 137,559 | +0.00(+0.00%) |
Dec 06, 2016 | 5.952 | 5.952 | 5.837 | 5.913 | 119,750 | +0.00(+0.00%) |
Dec 05, 2016 | 5.990 | 5.990 | 5.837 | 5.913 | 103,227 | -0.04(-0.65%) |
Dec 02, 2016 | 5.952 | 5.952 | 5.837 | 5.952 | 92,215 | +0.08(+1.31%) |
Dec 01, 2016 | 5.760 | 5.952 | 5.760 | 5.875 | 99,356 | +0.19(+3.38%) |
Nov 30, 2016 | 5.721 | 5.798 | 5.683 | 5.683 | 82,852 | +0.04(+0.68%) |
Nov 29, 2016 | 5.875 | 5.913 | 5.606 | 5.645 | 98,206 | -0.15(-2.65%) |
Nov 28, 2016 | 5.952 | 5.952 | 5.606 | 5.798 | 116,672 | -0.19(-3.21%) |
Nov 25, 2016 | 5.952 | 5.990 | 5.875 | 5.990 | 22,456 | +0.12(+1.96%) |
Nov 23, 2016 | 5.875 | 5.875 | 5.875 | 0 | +0.08(+1.32%) | |
Nov 22, 2016 | 5.798 | 5.837 | 5.683 | 5.798 | 74,086 | +0.00(+0.00%) |
Nov 21, 2016 | 5.453 | 5.875 | 5.453 | 5.798 | 144,896 | +0.35(+6.34%) |
Nov 18, 2016 | 5.261 | 5.453 | 5.261 | 5.453 | 173,939 | +0.19(+3.65%) |
Nov 17, 2016 | 5.184 | 5.337 | 5.161 | 5.261 | 117,604 | +0.08(+1.48%) |
Nov 16, 2016 | 5.184 | 5.184 | 5.145 | 5.184 | 56,940 | +0.00(+0.00%) |
Nov 15, 2016 | 5.184 | 5.184 | 5.145 | 5.184 | 54,882 | +0.04(+0.75%) |
Nov 14, 2016 | 5.299 | 5.337 | 5.145 | 5.145 | 89,442 | -0.12(-2.19%) |
Nov 11, 2016 | 5.184 | 5.376 | 5.145 | 5.261 | 152,373 | +0.08(+1.48%) |
Nov 10, 2016 | 5.030 | 5.222 | 4.953 | 5.184 | 189,892 | +0.15(+3.05%) |
Nov 09, 2016 | 4.877 | 5.145 | 4.873 | 5.030 | 125,716 | +0.15(+3.15%) |
Nov 08, 2016 | 4.915 | 4.915 | 4.765 | 4.877 | 75,853 | +0.00(+0.00%) |
Nov 07, 2016 | 4.800 | 4.953 | 4.800 | 4.877 | 96,245 | +0.23(+4.96%) |
Nov 04, 2016 | 4.646 | 4.746 | 4.608 | 4.646 | 84,206 | +0.00(+0.00%) |
Nov 03, 2016 | 4.761 | 4.800 | 4.608 | 4.646 | 116,990 | -0.12(-2.42%) |
Nov 02, 2016 | 4.992 | 4.992 | 4.723 | 4.761 | 103,316 | -0.19(-3.88%) |