Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.620 | 5.655 | 5.610 | 5.640 | 2,159,154 | -0.04(-0.70%) |
Jan 30, 2017 | 5.720 | 5.740 | 5.714 | 5.680 | 470,783 | -0.18(-2.99%) |
Jan 27, 2017 | 5.850 | 5.870 | 5.838 | 5.855 | 14,078 | +0.03(+0.43%) |
Jan 26, 2017 | 5.852 | 5.920 | 5.810 | 5.830 | 281,190 | +0.06(+1.04%) |
Jan 25, 2017 | 5.740 | 5.780 | 5.740 | 5.770 | 1,376,691 | -0.02(-0.41%) |
Jan 24, 2017 | 5.700 | 5.842 | 5.700 | 5.794 | 148,163 | +0.41(+7.70%) |
Jan 23, 2017 | 5.360 | 5.380 | 5.330 | 5.380 | 15,136 | +0.09(+1.72%) |
Jan 20, 2017 | 5.290 | 5.290 | 5.250 | 5.289 | 21,384 | +0.06(+1.13%) |
Jan 19, 2017 | 5.220 | 5.240 | 5.200 | 5.230 | 26,123 | +0.17(+3.28%) |
Jan 18, 2017 | 5.070 | 5.130 | 5.060 | 5.064 | 24,724 | +0.05(+1.08%) |
Jan 17, 2017 | 5.050 | 5.050 | 5.000 | 5.010 | 24,264 | -0.04(-0.79%) |
Jan 13, 2017 | 5.050 | 5.050 | 5.050 | 0 | -0.07(-1.37%) | |
Jan 12, 2017 | 5.120 | 5.130 | 5.090 | 5.120 | 26,293 | +0.12(+2.48%) |
Jan 11, 2017 | 4.920 | 5.005 | 4.900 | 4.996 | 36,683 | +0.10(+1.96%) |
Jan 10, 2017 | 4.900 | 4.900 | 4.870 | 4.900 | 21,458 | +0.06(+1.24%) |
Jan 09, 2017 | 4.800 | 4.855 | 4.800 | 4.840 | 21,719 | +0.05(+1.04%) |
Jan 06, 2017 | 4.810 | 4.840 | 4.790 | 4.790 | 23,937 | -0.08(-1.64%) |
Jan 05, 2017 | 4.800 | 4.870 | 4.780 | 4.870 | 30,692 | +0.12(+2.53%) |
Jan 04, 2017 | 4.730 | 4.770 | 4.710 | 4.750 | 19,373 | +0.02(+0.42%) |
Jan 03, 2017 | 4.740 | 4.746 | 4.710 | 4.730 | 20,103 | +0.01(+0.21%) |
Dec 30, 2016 | 4.720 | 4.720 | 4.720 | 0 | +0.03(+0.64%) | |
Dec 29, 2016 | 4.710 | 4.720 | 4.680 | 4.690 | 96,392 | -0.04(-0.85%) |
Dec 28, 2016 | 4.725 | 4.740 | 4.720 | 4.730 | 67,287 | +0.07(+1.50%) |
Dec 27, 2016 | 4.670 | 4.670 | 4.650 | 4.660 | 25,783 | +0.02(+0.43%) |
Dec 23, 2016 | 4.640 | 4.640 | 4.640 | 0 | -0.01(-0.22%) | |
Dec 22, 2016 | 4.678 | 4.700 | 4.650 | 4.650 | 43,793 | -0.07(-1.48%) |
Dec 21, 2016 | 4.730 | 4.750 | 4.720 | 4.720 | 35,077 | -0.01(-0.21%) |
Dec 20, 2016 | 4.680 | 4.750 | 4.680 | 4.730 | 42,724 | +0.03(+0.64%) |
Dec 19, 2016 | 4.705 | 4.738 | 4.700 | 4.700 | 14,801 | -0.00(-0.11%) |
Dec 16, 2016 | 4.724 | 4.756 | 4.700 | 4.705 | 29,846 | +0.07(+1.40%) |
Dec 15, 2016 | 4.670 | 4.690 | 4.630 | 4.640 | 40,284 | -0.12(-2.52%) |
Dec 14, 2016 | 4.810 | 4.880 | 4.758 | 4.760 | 23,081 | -0.16(-3.25%) |
Dec 13, 2016 | 4.980 | 5.000 | 4.817 | 4.920 | 50,098 | -0.05(-1.01%) |
Dec 12, 2016 | 4.968 | 5.000 | 4.940 | 4.970 | 37,910 | +0.01(+0.20%) |
Dec 09, 2016 | 4.990 | 4.990 | 4.920 | 4.960 | 21,816 | -0.13(-2.55%) |
Dec 08, 2016 | 5.070 | 5.090 | 4.950 | 5.090 | 52,788 | +0.12(+2.41%) |
Dec 07, 2016 | 4.935 | 4.970 | 4.920 | 4.970 | 15,960 | +0.13(+2.69%) |
Dec 06, 2016 | 4.820 | 4.870 | 4.790 | 4.840 | 23,603 | +0.01(+0.21%) |
Dec 05, 2016 | 4.760 | 4.830 | 4.760 | 4.830 | 23,408 | +0.15(+3.21%) |
Dec 02, 2016 | 4.685 | 4.710 | 4.670 | 4.680 | 82,512 | -0.00(-0.11%) |
Dec 01, 2016 | 4.700 | 4.710 | 4.678 | 4.685 | 7,142 | -0.03(-0.53%) |
Nov 30, 2016 | 4.670 | 4.730 | 4.670 | 4.710 | 38,800 | -0.01(-0.21%) |
Nov 29, 2016 | 4.730 | 4.730 | 4.690 | 4.720 | 17,563 | +0.01(+0.32%) |
Nov 28, 2016 | 4.700 | 4.710 | 4.680 | 4.705 | 14,989 | -0.01(-0.21%) |
Nov 25, 2016 | 4.700 | 4.720 | 4.700 | 4.715 | 37,830 | +0.12(+2.72%) |
Nov 23, 2016 | 4.590 | 4.590 | 4.590 | 0 | -0.06(-1.29%) | |
Nov 22, 2016 | 4.610 | 4.650 | 4.590 | 4.650 | 16,160 | +0.13(+2.88%) |
Nov 21, 2016 | 4.466 | 4.520 | 4.460 | 4.520 | 30,416 | +0.03(+0.78%) |
Nov 18, 2016 | 4.510 | 4.520 | 4.450 | 4.485 | 35,752 | -0.00(-0.11%) |
Nov 17, 2016 | 4.510 | 4.528 | 4.490 | 4.490 | 11,489 | -0.04(-0.88%) |
Nov 16, 2016 | 4.630 | 4.630 | 4.490 | 4.530 | 32,267 | -0.08(-1.74%) |
Nov 15, 2016 | 4.600 | 4.620 | 4.564 | 4.610 | 36,715 | -0.06(-1.39%) |
Nov 14, 2016 | 4.560 | 4.690 | 4.560 | 4.675 | 30,555 | +0.00(+0.00%) |
Nov 11, 2016 | 4.738 | 4.750 | 4.648 | 4.675 | 36,809 | -0.12(-2.40%) |
Nov 10, 2016 | 4.750 | 4.800 | 4.750 | 4.790 | 47,481 | +0.05(+1.16%) |
Nov 09, 2016 | 4.700 | 4.770 | 4.700 | 4.735 | 73,631 | +0.11(+2.36%) |
Nov 08, 2016 | 4.600 | 4.652 | 4.580 | 4.626 | 23,626 | +0.07(+1.45%) |
Nov 07, 2016 | 4.500 | 4.580 | 4.500 | 4.560 | 107,775 | +0.10(+2.13%) |
Nov 04, 2016 | 4.425 | 4.480 | 4.425 | 4.465 | 12,098 | -0.11(-2.30%) |
Nov 03, 2016 | 4.450 | 4.580 | 4.450 | 4.570 | 110,955 | +0.02(+0.44%) |
Nov 02, 2016 | 4.580 | 4.615 | 4.510 | 4.550 | 68,120 | -0.03(-0.66%) |