Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.102 | 6.155 | 6.038 | 6.110 | 194,294 | +0.01(+0.12%) |
Jan 30, 2017 | 6.117 | 6.163 | 5.861 | 6.102 | 165,098 | +0.04(+0.62%) |
Jan 27, 2017 | 5.861 | 6.086 | 5.853 | 6.065 | 272,698 | +0.21(+3.61%) |
Jan 26, 2017 | 5.702 | 5.891 | 5.679 | 5.853 | 186,735 | +0.20(+3.47%) |
Jan 25, 2017 | 5.551 | 5.725 | 5.541 | 5.657 | 222,390 | +0.10(+1.77%) |
Jan 24, 2017 | 5.513 | 5.830 | 5.476 | 5.559 | 344,408 | +0.05(+0.96%) |
Jan 23, 2017 | 5.249 | 5.619 | 5.249 | 5.506 | 184,776 | +0.23(+4.29%) |
Jan 20, 2017 | 5.259 | 5.400 | 5.259 | 5.279 | 155,543 | -0.01(-0.14%) |
Jan 19, 2017 | 5.317 | 5.385 | 5.264 | 5.287 | 160,475 | -0.03(-0.57%) |
Jan 18, 2017 | 5.355 | 5.377 | 5.249 | 5.317 | 665,084 | -0.01(-0.14%) |
Jan 17, 2017 | 5.212 | 5.521 | 5.212 | 5.324 | 136,610 | +0.00(+0.00%) |
Jan 13, 2017 | 5.324 | 5.324 | 5.324 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.249 | 5.385 | 5.113 | 5.324 | 280,772 | +0.10(+1.88%) |
Jan 11, 2017 | 5.090 | 5.362 | 5.090 | 5.226 | 97,394 | +0.17(+3.44%) |
Jan 10, 2017 | 4.902 | 5.166 | 4.902 | 5.053 | 132,947 | +0.12(+2.45%) |
Jan 09, 2017 | 4.841 | 5.007 | 4.834 | 4.932 | 227,548 | +0.09(+1.87%) |
Jan 06, 2017 | 5.007 | 5.007 | 4.796 | 4.841 | 206,393 | -0.11(-2.29%) |
Jan 05, 2017 | 5.037 | 5.113 | 4.947 | 4.954 | 1,194,911 | -0.11(-2.24%) |
Jan 04, 2017 | 5.219 | 5.241 | 5.060 | 5.068 | 152,381 | -0.08(-1.61%) |
Jan 03, 2017 | 5.438 | 5.438 | 5.068 | 5.151 | 115,553 | -0.21(-3.94%) |
Dec 30, 2016 | 5.362 | 5.362 | 5.362 | 0 | +0.13(+2.45%) | |
Dec 29, 2016 | 5.098 | 5.264 | 5.098 | 5.234 | 56,658 | +0.12(+2.36%) |
Dec 28, 2016 | 5.136 | 5.211 | 4.977 | 5.113 | 79,496 | -0.02(-0.44%) |
Dec 27, 2016 | 5.340 | 5.423 | 5.022 | 5.136 | 230,803 | -0.22(-4.09%) |
Dec 23, 2016 | 5.355 | 5.355 | 5.355 | 0 | +0.33(+6.62%) | |
Dec 22, 2016 | 5.098 | 5.098 | 4.894 | 5.022 | 17,267 | -0.08(-1.48%) |
Dec 21, 2016 | 5.007 | 5.230 | 5.007 | 5.098 | 37,426 | +0.09(+1.81%) |
Dec 20, 2016 | 5.030 | 5.272 | 5.007 | 5.007 | 57,294 | +0.02(+0.45%) |
Dec 19, 2016 | 5.385 | 5.385 | 4.909 | 4.985 | 72,550 | -0.42(-7.82%) |
Dec 16, 2016 | 5.037 | 5.408 | 4.909 | 5.408 | 304,844 | +0.35(+6.87%) |
Dec 15, 2016 | 5.090 | 5.253 | 4.932 | 5.060 | 163,014 | -0.03(-0.59%) |
Dec 14, 2016 | 5.128 | 5.271 | 5.090 | 5.090 | 253,790 | -0.02(-0.44%) |
Dec 13, 2016 | 5.128 | 5.196 | 5.105 | 5.113 | 45,413 | -0.02(-0.44%) |
Dec 12, 2016 | 5.105 | 5.355 | 5.105 | 5.136 | 150,133 | -0.05(-0.87%) |
Dec 09, 2016 | 5.264 | 5.672 | 5.098 | 5.181 | 221,243 | -0.08(-1.58%) |
Dec 08, 2016 | 4.622 | 5.272 | 4.622 | 5.264 | 459,656 | +0.58(+12.42%) |
Dec 07, 2016 | 4.063 | 4.750 | 4.063 | 4.682 | 305,784 | +0.62(+15.24%) |
Dec 06, 2016 | 4.105 | 4.116 | 3.965 | 4.063 | 134,138 | -0.01(-0.19%) |
Dec 05, 2016 | 3.980 | 4.161 | 3.980 | 4.071 | 156,707 | +0.08(+1.89%) |
Dec 02, 2016 | 4.101 | 4.320 | 3.973 | 3.995 | 141,831 | -0.13(-3.11%) |
Dec 01, 2016 | 4.048 | 4.161 | 4.041 | 4.124 | 285,907 | +0.08(+2.06%) |
Nov 30, 2016 | 4.010 | 4.116 | 3.991 | 4.041 | 74,854 | +0.05(+1.33%) |
Nov 29, 2016 | 4.056 | 4.214 | 3.942 | 3.988 | 289,914 | -0.07(-1.68%) |
Nov 28, 2016 | 4.124 | 4.154 | 4.041 | 4.056 | 253,255 | -0.08(-1.83%) |
Nov 25, 2016 | 4.109 | 4.131 | 4.041 | 4.131 | 140,181 | +0.00(+0.00%) |
Nov 23, 2016 | 4.131 | 4.131 | 4.131 | 0 | +0.19(+4.79%) | |
Nov 22, 2016 | 4.048 | 4.139 | 3.897 | 3.942 | 420,977 | -0.09(-2.25%) |
Nov 21, 2016 | 4.025 | 4.205 | 4.010 | 4.033 | 128,282 | -0.02(-0.37%) |
Nov 18, 2016 | 4.048 | 4.078 | 3.961 | 4.048 | 438,007 | +0.00(+0.00%) |
Nov 17, 2016 | 4.109 | 4.222 | 4.048 | 4.048 | 281,904 | -0.07(-1.65%) |
Nov 16, 2016 | 4.275 | 4.465 | 3.988 | 4.116 | 301,121 | -0.19(-4.39%) |
Nov 15, 2016 | 4.509 | 4.509 | 4.282 | 4.305 | 321,322 | -0.14(-3.06%) |
Nov 14, 2016 | 4.229 | 4.626 | 3.980 | 4.441 | 250,011 | +0.42(+10.53%) |
Nov 11, 2016 | 3.874 | 4.082 | 3.784 | 4.018 | 87,088 | +0.06(+1.53%) |
Nov 10, 2016 | 4.056 | 4.063 | 3.769 | 3.957 | 201,220 | +0.08(+2.14%) |
Nov 09, 2016 | 3.754 | 3.989 | 3.670 | 3.874 | 25,418 | +0.08(+2.19%) |
Nov 08, 2016 | 3.625 | 3.965 | 3.625 | 3.791 | 166,214 | +0.15(+4.17%) |
Nov 07, 2016 | 3.738 | 3.906 | 3.300 | 3.640 | 619,511 | -0.10(-2.65%) |
Nov 04, 2016 | 4.078 | 4.109 | 3.678 | 3.738 | 572,461 | -0.33(-8.16%) |
Nov 03, 2016 | 4.252 | 4.365 | 4.033 | 4.071 | 160,405 | -0.15(-3.58%) |
Nov 02, 2016 | 4.275 | 4.524 | 4.086 | 4.222 | 58,795 | -0.07(-1.58%) |