Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.700 | 5.890 | 5.540 | 5.870 | 4,996,138 | +0.13(+2.26%) |
Jan 30, 2017 | 5.460 | 5.800 | 5.380 | 5.740 | 5,649,526 | +0.15(+2.68%) |
Jan 27, 2017 | 5.590 | 5.660 | 5.510 | 5.590 | 1,503,849 | -0.01(-0.18%) |
Jan 26, 2017 | 5.680 | 5.730 | 5.575 | 5.600 | 2,331,143 | -0.06(-1.06%) |
Jan 25, 2017 | 5.710 | 5.770 | 5.590 | 5.660 | 4,127,938 | -0.01(-0.18%) |
Jan 24, 2017 | 5.450 | 5.715 | 5.450 | 5.670 | 3,336,148 | +0.25(+4.61%) |
Jan 23, 2017 | 5.550 | 5.630 | 5.350 | 5.420 | 2,954,799 | -0.15(-2.69%) |
Jan 20, 2017 | 5.480 | 5.740 | 5.460 | 5.570 | 3,500,389 | +0.13(+2.39%) |
Jan 19, 2017 | 5.620 | 5.660 | 5.440 | 5.440 | 2,629,229 | -0.20(-3.55%) |
Jan 18, 2017 | 5.830 | 5.865 | 5.580 | 5.640 | 3,564,714 | -0.14(-2.42%) |
Jan 17, 2017 | 5.500 | 6.020 | 5.450 | 5.780 | 7,138,264 | +0.26(+4.71%) |
Jan 13, 2017 | 5.520 | 5.520 | 5.520 | 0 | +0.10(+1.85%) | |
Jan 12, 2017 | 5.370 | 5.460 | 5.350 | 5.420 | 2,646,967 | +0.02(+0.37%) |
Jan 11, 2017 | 5.300 | 5.400 | 5.260 | 5.400 | 2,734,595 | +0.08(+1.50%) |
Jan 10, 2017 | 5.300 | 5.385 | 5.250 | 5.320 | 2,874,585 | +0.02(+0.38%) |
Jan 09, 2017 | 5.440 | 5.460 | 5.200 | 5.300 | 3,381,195 | -0.20(-3.64%) |
Jan 06, 2017 | 5.390 | 5.640 | 5.310 | 5.500 | 3,902,610 | +0.15(+2.80%) |
Jan 05, 2017 | 5.420 | 5.420 | 5.330 | 5.350 | 2,664,746 | -0.13(-2.37%) |
Jan 04, 2017 | 5.300 | 5.500 | 5.300 | 5.480 | 4,321,388 | +0.19(+3.59%) |
Jan 03, 2017 | 5.140 | 5.290 | 5.100 | 5.290 | 2,960,164 | +0.25(+4.96%) |
Dec 30, 2016 | 5.040 | 5.040 | 5.040 | 0 | -0.10(-1.95%) | |
Dec 29, 2016 | 5.150 | 5.210 | 5.090 | 5.140 | 2,305,700 | -0.03(-0.58%) |
Dec 28, 2016 | 5.170 | 5.210 | 5.130 | 5.170 | 4,110,570 | -0.02(-0.39%) |
Dec 27, 2016 | 5.160 | 5.220 | 5.065 | 5.190 | 6,268,129 | +0.02(+0.39%) |
Dec 23, 2016 | 5.170 | 5.170 | 5.170 | 0 | -0.05(-0.96%) | |
Dec 22, 2016 | 5.500 | 5.540 | 5.160 | 5.220 | 4,793,006 | -0.27(-4.92%) |
Dec 21, 2016 | 5.440 | 5.610 | 5.390 | 5.490 | 8,222,325 | +0.02(+0.37%) |
Dec 20, 2016 | 5.640 | 5.700 | 5.410 | 5.470 | 9,733,577 | -0.14(-2.50%) |
Dec 19, 2016 | 5.340 | 5.670 | 5.330 | 5.610 | 5,791,148 | +0.28(+5.25%) |
Dec 16, 2016 | 5.460 | 5.500 | 5.270 | 5.330 | 9,245,593 | -0.11(-2.02%) |
Dec 15, 2016 | 5.430 | 5.475 | 5.250 | 5.440 | 4,607,057 | -0.01(-0.18%) |
Dec 14, 2016 | 5.520 | 5.580 | 5.400 | 5.450 | 2,896,231 | -0.10(-1.80%) |
Dec 13, 2016 | 5.420 | 5.610 | 5.410 | 5.550 | 3,348,684 | +0.16(+2.97%) |
Dec 12, 2016 | 5.630 | 5.650 | 5.360 | 5.390 | 5,241,958 | -0.18(-3.23%) |
Dec 09, 2016 | 5.530 | 5.660 | 5.520 | 5.570 | 6,146,160 | +0.04(+0.72%) |
Dec 08, 2016 | 5.390 | 5.570 | 5.330 | 5.530 | 5,305,074 | +0.14(+2.60%) |
Dec 07, 2016 | 5.740 | 5.750 | 5.335 | 5.390 | 5,779,873 | -0.33(-5.77%) |
Dec 06, 2016 | 5.280 | 5.730 | 5.280 | 5.720 | 11,425,418 | +0.47(+8.95%) |
Dec 05, 2016 | 5.200 | 5.255 | 5.160 | 5.250 | 4,104,236 | +0.11(+2.14%) |
Dec 02, 2016 | 5.130 | 5.210 | 5.030 | 5.140 | 4,573,579 | +0.03(+0.59%) |
Dec 01, 2016 | 5.360 | 5.400 | 5.070 | 5.110 | 6,886,569 | -0.26(-4.84%) |
Nov 30, 2016 | 5.500 | 5.550 | 5.275 | 5.370 | 9,032,164 | -0.09(-1.65%) |
Nov 29, 2016 | 5.590 | 5.605 | 5.380 | 5.460 | 6,737,005 | -0.11(-1.97%) |
Nov 28, 2016 | 5.680 | 5.740 | 5.525 | 5.570 | 5,807,052 | -0.11(-1.94%) |
Nov 25, 2016 | 5.690 | 5.840 | 5.660 | 5.680 | 3,652,372 | +0.04(+0.71%) |
Nov 23, 2016 | 5.640 | 5.640 | 5.640 | 0 | +0.06(+1.08%) | |
Nov 22, 2016 | 5.460 | 5.620 | 5.420 | 5.580 | 6,468,934 | +0.12(+2.20%) |
Nov 21, 2016 | 5.510 | 5.550 | 5.430 | 5.460 | 6,509,820 | +0.01(+0.18%) |
Nov 18, 2016 | 5.720 | 5.780 | 5.440 | 5.450 | 4,936,205 | -0.25(-4.39%) |
Nov 17, 2016 | 5.770 | 5.800 | 5.650 | 5.700 | 2,940,957 | -0.02(-0.35%) |
Nov 16, 2016 | 5.530 | 5.770 | 5.520 | 5.720 | 5,054,769 | +0.13(+2.33%) |
Nov 15, 2016 | 5.560 | 5.650 | 5.475 | 5.590 | 7,303,746 | +0.06(+1.08%) |
Nov 14, 2016 | 5.440 | 5.590 | 5.440 | 5.530 | 8,103,731 | +0.11(+2.03%) |
Nov 11, 2016 | 5.380 | 5.470 | 5.250 | 5.420 | 7,316,582 | -0.04(-0.73%) |
Nov 10, 2016 | 5.960 | 6.025 | 5.420 | 5.460 | 9,936,598 | -0.39(-6.67%) |
Nov 09, 2016 | 5.950 | 5.960 | 5.665 | 5.850 | 7,414,809 | -0.25(-4.10%) |
Nov 08, 2016 | 6.080 | 6.200 | 6.040 | 6.100 | 4,519,139 | -0.02(-0.33%) |
Nov 07, 2016 | 6.070 | 6.235 | 6.020 | 6.120 | 4,272,212 | +0.18(+3.03%) |
Nov 04, 2016 | 6.190 | 6.230 | 5.910 | 5.940 | 6,608,854 | -0.30(-4.81%) |
Nov 03, 2016 | 6.450 | 6.785 | 6.010 | 6.240 | 7,229,903 | -0.17(-2.65%) |
Nov 02, 2016 | 6.290 | 6.500 | 6.285 | 6.410 | 5,920,622 | +0.02(+0.31%) |