Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.850 | 5.950 | 5.800 | 5.900 | 13,786 | +0.00(+0.00%) |
Jan 30, 2017 | 5.800 | 6.000 | 5.800 | 5.900 | 12,511 | +0.00(+0.00%) |
Jan 27, 2017 | 5.850 | 6.000 | 5.800 | 5.900 | 42,317 | +0.10(+1.72%) |
Jan 26, 2017 | 5.900 | 6.050 | 5.800 | 5.800 | 40,424 | -0.05(-0.85%) |
Jan 25, 2017 | 6.200 | 6.200 | 5.800 | 5.850 | 71,753 | -0.38(-6.02%) |
Jan 24, 2017 | 5.850 | 6.300 | 5.800 | 6.225 | 91,161 | +0.42(+7.33%) |
Jan 23, 2017 | 5.850 | 5.850 | 5.800 | 5.800 | 23,522 | -0.05(-0.85%) |
Jan 20, 2017 | 5.800 | 6.050 | 5.800 | 5.850 | 67,175 | +0.05(+0.86%) |
Jan 19, 2017 | 5.850 | 5.900 | 5.800 | 5.800 | 25,710 | -0.05(-0.85%) |
Jan 18, 2017 | 6.050 | 6.050 | 5.800 | 5.850 | 65,371 | -0.15(-2.50%) |
Jan 17, 2017 | 5.950 | 6.100 | 5.950 | 6.000 | 26,828 | -0.05(-0.83%) |
Jan 13, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.08(+1.26%) | |
Jan 12, 2017 | 6.000 | 6.100 | 5.910 | 5.975 | 63,458 | -0.12(-2.05%) |
Jan 11, 2017 | 6.050 | 6.352 | 6.000 | 6.100 | 56,321 | +0.05(+0.83%) |
Jan 10, 2017 | 5.850 | 6.058 | 5.850 | 6.050 | 30,169 | +0.15(+2.54%) |
Jan 09, 2017 | 5.900 | 5.956 | 5.900 | 5.900 | 17,134 | -0.05(-0.84%) |
Jan 06, 2017 | 5.800 | 5.950 | 5.800 | 5.950 | 11,796 | +0.10(+1.71%) |
Jan 05, 2017 | 5.950 | 6.000 | 5.850 | 5.850 | 22,420 | -0.10(-1.68%) |
Jan 04, 2017 | 5.850 | 6.150 | 5.850 | 5.950 | 54,649 | +0.00(+0.00%) |
Jan 03, 2017 | 5.800 | 5.950 | 5.760 | 5.950 | 34,137 | +0.10(+1.71%) |
Dec 30, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.05(+0.86%) | |
Dec 29, 2016 | 5.850 | 5.850 | 5.800 | 5.800 | 12,671 | -0.10(-1.69%) |
Dec 28, 2016 | 5.800 | 5.900 | 5.800 | 5.900 | 13,058 | +0.05(+0.85%) |
Dec 27, 2016 | 5.800 | 5.850 | 5.800 | 5.850 | 23,311 | +0.00(+0.00%) |
Dec 23, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.850 | 5.900 | 5.800 | 5.850 | 31,966 | +0.00(+0.00%) |
Dec 21, 2016 | 5.900 | 6.000 | 5.850 | 5.850 | 29,450 | -0.10(-1.68%) |
Dec 20, 2016 | 6.050 | 6.150 | 5.850 | 5.950 | 66,158 | -0.15(-2.46%) |
Dec 19, 2016 | 6.050 | 6.100 | 6.050 | 6.100 | 31,246 | +0.00(+0.00%) |
Dec 16, 2016 | 6.050 | 6.150 | 6.050 | 6.100 | 10,560 | +0.05(+0.83%) |
Dec 15, 2016 | 6.150 | 6.150 | 6.050 | 6.050 | 30,845 | -0.05(-0.82%) |
Dec 14, 2016 | 6.000 | 6.150 | 6.000 | 6.100 | 21,697 | +0.00(+0.00%) |
Dec 13, 2016 | 6.055 | 6.100 | 6.000 | 6.100 | 94,937 | +0.00(+0.00%) |
Dec 12, 2016 | 6.000 | 6.100 | 5.900 | 6.100 | 98,489 | +0.05(+0.83%) |
Dec 09, 2016 | 5.850 | 6.100 | 5.850 | 6.050 | 25,846 | +0.20(+3.42%) |
Dec 08, 2016 | 5.900 | 5.950 | 5.800 | 5.850 | 27,263 | -0.10(-1.68%) |
Dec 07, 2016 | 5.900 | 6.050 | 5.900 | 5.950 | 41,364 | +0.05(+0.85%) |
Dec 06, 2016 | 5.800 | 5.950 | 5.800 | 5.900 | 104,353 | +0.30(+5.36%) |
Dec 05, 2016 | 5.650 | 5.681 | 5.600 | 5.600 | 39,347 | +0.00(+0.00%) |
Dec 02, 2016 | 5.650 | 5.650 | 5.600 | 5.600 | 4,053 | -0.10(-1.75%) |
Dec 01, 2016 | 5.750 | 5.800 | 5.650 | 5.700 | 70,745 | -0.10(-1.72%) |
Nov 30, 2016 | 5.850 | 5.850 | 5.725 | 5.800 | 26,062 | +0.00(+0.00%) |
Nov 29, 2016 | 5.900 | 5.900 | 5.725 | 5.800 | 15,243 | -0.05(-0.85%) |
Nov 28, 2016 | 5.700 | 5.850 | 5.694 | 5.850 | 37,269 | +0.10(+1.74%) |
Nov 25, 2016 | 5.650 | 5.750 | 5.500 | 5.750 | 12,732 | +0.05(+0.88%) |
Nov 23, 2016 | 5.700 | 5.700 | 5.700 | 0 | -0.10(-1.72%) | |
Nov 22, 2016 | 5.700 | 5.850 | 5.700 | 5.800 | 134,832 | +0.10(+1.75%) |
Nov 21, 2016 | 5.400 | 5.750 | 5.400 | 5.700 | 190,483 | +0.20(+3.64%) |
Nov 18, 2016 | 5.350 | 5.550 | 5.350 | 5.500 | 97,153 | +0.15(+2.80%) |
Nov 17, 2016 | 5.300 | 5.450 | 5.016 | 5.350 | 182,686 | +0.05(+0.94%) |
Nov 16, 2016 | 5.050 | 5.350 | 5.000 | 5.300 | 103,973 | +0.25(+4.95%) |
Nov 15, 2016 | 4.700 | 5.100 | 4.700 | 5.050 | 200,614 | +0.30(+6.32%) |
Nov 14, 2016 | 4.350 | 4.750 | 4.350 | 4.750 | 78,399 | +0.15(+3.26%) |
Nov 11, 2016 | 3.800 | 4.600 | 3.800 | 4.600 | 153,165 | +0.75(+19.48%) |
Nov 10, 2016 | 3.950 | 4.000 | 3.800 | 3.850 | 89,083 | +0.00(+0.00%) |
Nov 09, 2016 | 3.950 | 4.000 | 3.800 | 3.850 | 99,186 | -0.15(-3.75%) |
Nov 08, 2016 | 4.100 | 4.112 | 3.950 | 4.000 | 74,035 | -0.10(-2.44%) |
Nov 07, 2016 | 4.150 | 4.300 | 4.100 | 4.100 | 60,940 | -0.05(-1.20%) |
Nov 04, 2016 | 4.350 | 4.400 | 4.100 | 4.150 | 120,430 | -0.05(-1.19%) |
Nov 03, 2016 | 4.201 | 4.250 | 4.200 | 4.200 | 19,844 | -0.05(-1.18%) |
Nov 02, 2016 | 4.250 | 4.250 | 4.200 | 4.250 | 4,281 | +0.00(+0.00%) |