Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.719 | 5.719 | 5.686 | 5.719 | 668,945 | +0.00(+0.00%) |
Jan 30, 2017 | 5.703 | 5.724 | 5.670 | 5.719 | 846,069 | +0.01(+0.09%) |
Jan 27, 2017 | 5.681 | 5.724 | 5.679 | 5.713 | 584,051 | +0.03(+0.57%) |
Jan 26, 2017 | 5.676 | 5.708 | 5.668 | 5.681 | 833,429 | +0.02(+0.38%) |
Jan 25, 2017 | 5.654 | 5.703 | 5.654 | 5.660 | 1,622,054 | +0.02(+0.29%) |
Jan 24, 2017 | 5.638 | 5.660 | 5.606 | 5.644 | 589,232 | +0.02(+0.38%) |
Jan 23, 2017 | 5.606 | 5.627 | 5.595 | 5.622 | 738,423 | +0.02(+0.38%) |
Jan 20, 2017 | 5.601 | 5.617 | 5.579 | 5.601 | 811,383 | +0.01(+0.14%) |
Jan 19, 2017 | 5.588 | 5.604 | 5.566 | 5.593 | 584,096 | -0.01(-0.19%) |
Jan 18, 2017 | 5.582 | 5.604 | 5.572 | 5.604 | 568,966 | +0.04(+0.67%) |
Jan 17, 2017 | 5.588 | 5.588 | 5.566 | 5.566 | 680,656 | -0.03(-0.48%) |
Jan 13, 2017 | 5.593 | 5.593 | 5.593 | 0 | +0.03(+0.57%) | |
Jan 12, 2017 | 5.588 | 5.588 | 5.556 | 5.561 | 687,733 | -0.03(-0.48%) |
Jan 11, 2017 | 5.598 | 5.614 | 5.582 | 5.588 | 818,261 | -0.01(-0.19%) |
Jan 10, 2017 | 5.577 | 5.614 | 5.572 | 5.598 | 902,018 | +0.04(+0.77%) |
Jan 09, 2017 | 5.566 | 5.582 | 5.556 | 5.556 | 791,727 | -0.01(-0.19%) |
Jan 06, 2017 | 5.550 | 5.588 | 5.540 | 5.566 | 693,497 | +0.04(+0.77%) |
Jan 05, 2017 | 5.481 | 5.540 | 5.481 | 5.524 | 1,805,004 | -0.01(-0.10%) |
Jan 04, 2017 | 5.503 | 5.582 | 5.503 | 5.529 | 1,540,730 | +0.05(+0.87%) |
Jan 03, 2017 | 5.518 | 5.550 | 5.481 | 5.481 | 1,464,944 | -0.03(-0.48%) |
Dec 30, 2016 | 5.508 | 5.508 | 5.508 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.481 | 5.524 | 5.481 | 5.508 | 805,165 | +0.03(+0.49%) |
Dec 28, 2016 | 5.534 | 5.545 | 5.481 | 5.481 | 870,270 | -0.05(-0.96%) |
Dec 27, 2016 | 5.540 | 5.577 | 5.529 | 5.534 | 1,340,831 | -0.01(-0.19%) |
Dec 23, 2016 | 5.545 | 5.545 | 5.545 | 0 | +0.02(+0.39%) | |
Dec 22, 2016 | 5.556 | 5.566 | 5.513 | 5.524 | 770,247 | -0.02(-0.29%) |
Dec 21, 2016 | 5.598 | 5.604 | 5.540 | 5.540 | 723,993 | -0.05(-0.91%) |
Dec 20, 2016 | 5.543 | 5.591 | 5.543 | 5.591 | 838,963 | +0.05(+0.95%) |
Dec 19, 2016 | 5.548 | 5.548 | 5.509 | 5.538 | 993,178 | +0.01(+0.10%) |
Dec 16, 2016 | 5.522 | 5.538 | 5.485 | 5.533 | 1,410,760 | +0.03(+0.58%) |
Dec 15, 2016 | 5.469 | 5.517 | 5.452 | 5.501 | 972,856 | +0.05(+0.87%) |
Dec 14, 2016 | 5.475 | 5.491 | 5.443 | 5.453 | 1,853,433 | -0.05(-0.96%) |
Dec 13, 2016 | 5.453 | 5.506 | 5.453 | 5.506 | 1,671,890 | +0.05(+0.97%) |
Dec 12, 2016 | 5.432 | 5.480 | 5.411 | 5.453 | 1,118,587 | +0.01(+0.10%) |
Dec 09, 2016 | 5.443 | 5.464 | 5.422 | 5.448 | 915,410 | +0.02(+0.29%) |
Dec 08, 2016 | 5.427 | 5.448 | 5.411 | 5.432 | 669,703 | -0.02(-0.39%) |
Dec 07, 2016 | 5.390 | 5.464 | 5.380 | 5.453 | 888,647 | +0.05(+0.88%) |
Dec 06, 2016 | 5.364 | 5.411 | 5.353 | 5.406 | 1,104,670 | +0.02(+0.39%) |
Dec 05, 2016 | 5.358 | 5.390 | 5.358 | 5.385 | 676,704 | +0.03(+0.59%) |
Dec 02, 2016 | 5.348 | 5.380 | 5.343 | 5.353 | 697,376 | -0.02(-0.39%) |
Dec 01, 2016 | 5.406 | 5.411 | 5.358 | 5.374 | 621,008 | -0.03(-0.59%) |
Nov 30, 2016 | 5.422 | 5.448 | 5.406 | 5.406 | 864,751 | -0.02(-0.39%) |
Nov 29, 2016 | 5.427 | 5.469 | 5.427 | 5.427 | 751,433 | -0.02(-0.39%) |
Nov 28, 2016 | 5.496 | 5.496 | 5.438 | 5.448 | 572,533 | -0.05(-0.96%) |
Nov 25, 2016 | 5.438 | 5.501 | 5.438 | 5.501 | 290,856 | +0.04(+0.77%) |
Nov 23, 2016 | 5.459 | 5.459 | 5.459 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 5.459 | 5.533 | 5.451 | 5.469 | 703,159 | +0.03(+0.48%) |
Nov 21, 2016 | 5.427 | 5.464 | 5.416 | 5.443 | 628,505 | +0.02(+0.33%) |
Nov 18, 2016 | 5.446 | 5.451 | 5.404 | 5.425 | 618,123 | -0.01(-0.10%) |
Nov 17, 2016 | 5.336 | 5.435 | 5.336 | 5.430 | 688,681 | +0.08(+1.57%) |
Nov 16, 2016 | 5.330 | 5.362 | 5.325 | 5.346 | 679,226 | -0.02(-0.29%) |
Nov 15, 2016 | 5.262 | 5.372 | 5.262 | 5.362 | 597,200 | +0.08(+1.59%) |
Nov 14, 2016 | 5.330 | 5.351 | 5.236 | 5.278 | 965,628 | -0.07(-1.27%) |
Nov 11, 2016 | 5.325 | 5.354 | 5.310 | 5.346 | 571,907 | -0.03(-0.49%) |
Nov 10, 2016 | 5.351 | 5.404 | 5.325 | 5.372 | 966,163 | +0.03(+0.49%) |
Nov 09, 2016 | 5.236 | 5.357 | 5.210 | 5.346 | 841,390 | +0.04(+0.69%) |
Nov 08, 2016 | 5.262 | 5.341 | 5.247 | 5.310 | 593,573 | +0.02(+0.30%) |
Nov 07, 2016 | 5.241 | 5.299 | 5.231 | 5.294 | 849,906 | +0.10(+2.02%) |
Nov 04, 2016 | 5.189 | 5.231 | 5.184 | 5.189 | 880,804 | -0.02(-0.40%) |
Nov 03, 2016 | 5.226 | 5.247 | 5.200 | 5.210 | 612,001 | +0.01(+0.10%) |
Nov 02, 2016 | 5.320 | 5.336 | 5.205 | 5.205 | 1,601,644 | -0.15(-2.74%) |