Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.619 | 5.737 | 5.576 | 5.712 | 1,118,292 | +0.08(+1.51%) |
Jan 30, 2017 | 5.636 | 5.670 | 5.508 | 5.627 | 1,330,971 | -0.09(-1.63%) |
Jan 27, 2017 | 5.941 | 5.950 | 5.704 | 5.721 | 1,416,050 | -0.15(-2.60%) |
Jan 26, 2017 | 5.840 | 5.967 | 5.780 | 5.873 | 1,129,880 | +0.03(+0.44%) |
Jan 25, 2017 | 5.806 | 5.907 | 5.746 | 5.848 | 1,013,246 | +0.16(+2.84%) |
Jan 24, 2017 | 5.610 | 5.746 | 5.534 | 5.686 | 1,146,926 | +0.13(+2.29%) |
Jan 23, 2017 | 5.567 | 5.674 | 5.516 | 5.559 | 746,146 | -0.07(-1.21%) |
Jan 20, 2017 | 5.491 | 5.661 | 5.491 | 5.627 | 927,151 | +0.14(+2.48%) |
Jan 19, 2017 | 5.593 | 5.616 | 5.440 | 5.491 | 811,286 | -0.07(-1.22%) |
Jan 18, 2017 | 5.500 | 5.563 | 5.364 | 5.559 | 1,382,642 | +0.07(+1.24%) |
Jan 17, 2017 | 5.610 | 5.635 | 5.449 | 5.491 | 919,731 | -0.24(-4.15%) |
Jan 13, 2017 | 5.729 | 5.729 | 5.729 | 0 | +0.04(+0.75%) | |
Jan 12, 2017 | 5.899 | 5.899 | 5.627 | 5.686 | 1,617,743 | -0.26(-4.43%) |
Jan 11, 2017 | 5.925 | 5.963 | 5.759 | 5.950 | 1,302,829 | +0.00(+0.00%) |
Jan 10, 2017 | 5.721 | 5.950 | 5.712 | 5.950 | 1,719,638 | +0.22(+3.86%) |
Jan 09, 2017 | 5.755 | 5.848 | 5.652 | 5.729 | 1,093,201 | -0.08(-1.32%) |
Jan 06, 2017 | 5.840 | 5.929 | 5.771 | 5.806 | 1,023,412 | +0.00(+0.00%) |
Jan 05, 2017 | 5.907 | 5.907 | 5.619 | 5.806 | 1,077,218 | -0.07(-1.16%) |
Jan 04, 2017 | 5.746 | 5.882 | 5.704 | 5.873 | 1,091,808 | +0.15(+2.67%) |
Jan 03, 2017 | 5.704 | 5.856 | 5.619 | 5.721 | 1,331,364 | +0.10(+1.82%) |
Dec 30, 2016 | 5.619 | 5.619 | 5.619 | 0 | -0.08(-1.34%) | |
Dec 29, 2016 | 5.856 | 5.907 | 5.601 | 5.695 | 1,055,264 | -0.18(-3.04%) |
Dec 28, 2016 | 5.933 | 5.992 | 5.763 | 5.873 | 1,134,783 | -0.03(-0.43%) |
Dec 27, 2016 | 5.865 | 5.933 | 5.865 | 5.899 | 733,152 | +0.03(+0.58%) |
Dec 23, 2016 | 5.865 | 5.865 | 5.865 | 0 | +0.03(+0.58%) | |
Dec 22, 2016 | 5.806 | 5.899 | 5.780 | 5.831 | 886,672 | +0.03(+0.44%) |
Dec 21, 2016 | 5.891 | 5.891 | 5.755 | 5.806 | 914,838 | -0.08(-1.44%) |
Dec 20, 2016 | 5.576 | 5.907 | 5.567 | 5.891 | 2,246,426 | +0.32(+5.80%) |
Dec 19, 2016 | 5.440 | 5.585 | 5.423 | 5.567 | 1,541,025 | +0.11(+2.02%) |
Dec 16, 2016 | 5.567 | 5.623 | 5.440 | 5.457 | 7,302,459 | -0.07(-1.23%) |
Dec 15, 2016 | 5.355 | 5.593 | 5.330 | 5.525 | 2,062,550 | +0.21(+4.00%) |
Dec 14, 2016 | 5.279 | 5.491 | 5.245 | 5.312 | 1,508,078 | -0.03(-0.64%) |
Dec 13, 2016 | 5.449 | 5.457 | 5.317 | 5.346 | 2,081,693 | -0.04(-0.79%) |
Dec 12, 2016 | 5.423 | 5.491 | 5.330 | 5.389 | 2,115,181 | -0.09(-1.71%) |
Dec 09, 2016 | 5.304 | 5.516 | 5.253 | 5.482 | 3,655,348 | +0.23(+4.37%) |
Dec 08, 2016 | 5.134 | 5.330 | 5.096 | 5.253 | 2,551,938 | +0.14(+2.66%) |
Dec 07, 2016 | 5.151 | 5.160 | 5.049 | 5.117 | 2,871,179 | +0.02(+0.33%) |
Dec 06, 2016 | 5.117 | 5.194 | 5.083 | 5.100 | 3,700,738 | +0.04(+0.84%) |
Dec 05, 2016 | 5.160 | 5.228 | 5.049 | 5.058 | 3,747,629 | -0.01(-0.17%) |
Dec 02, 2016 | 5.066 | 5.143 | 5.006 | 5.066 | 3,681,032 | -0.03(-0.50%) |
Dec 01, 2016 | 5.049 | 5.168 | 4.998 | 5.091 | 4,990,023 | +0.06(+1.18%) |
Nov 30, 2016 | 5.015 | 5.134 | 4.973 | 5.032 | 14,718,965 | -0.38(-7.06%) |
Nov 29, 2016 | 5.406 | 5.508 | 5.312 | 5.415 | 641,500 | +0.08(+1.59%) |
Nov 28, 2016 | 5.457 | 5.508 | 5.304 | 5.330 | 866,380 | -0.17(-3.09%) |
Nov 25, 2016 | 5.636 | 5.636 | 5.423 | 5.500 | 466,396 | -0.16(-2.85%) |
Nov 23, 2016 | 5.661 | 5.661 | 5.661 | 0 | +0.07(+1.22%) | |
Nov 22, 2016 | 5.567 | 5.644 | 5.440 | 5.593 | 1,492,322 | +0.12(+2.17%) |
Nov 21, 2016 | 5.670 | 5.686 | 5.397 | 5.474 | 661,399 | -0.13(-2.28%) |
Nov 18, 2016 | 5.440 | 5.610 | 5.440 | 5.601 | 975,931 | +0.14(+2.49%) |
Nov 17, 2016 | 5.346 | 5.534 | 5.346 | 5.465 | 713,700 | +0.12(+2.23%) |
Nov 16, 2016 | 5.449 | 5.491 | 5.279 | 5.346 | 1,028,492 | -0.15(-2.78%) |
Nov 15, 2016 | 5.245 | 5.508 | 5.109 | 5.500 | 814,119 | +0.09(+1.73%) |
Nov 14, 2016 | 5.304 | 5.482 | 5.253 | 5.406 | 1,931,117 | +0.22(+4.26%) |
Nov 11, 2016 | 5.176 | 5.206 | 5.058 | 5.185 | 2,015,269 | +0.00(+0.00%) |
Nov 10, 2016 | 4.675 | 5.295 | 4.607 | 5.185 | 2,834,900 | +0.61(+13.38%) |
Nov 09, 2016 | 4.513 | 4.633 | 4.378 | 4.573 | 2,215,128 | +0.20(+4.67%) |
Nov 08, 2016 | 4.343 | 4.424 | 4.309 | 4.369 | 602,738 | -0.03(-0.77%) |
Nov 07, 2016 | 4.327 | 4.416 | 4.293 | 4.403 | 700,825 | +0.23(+5.50%) |
Nov 04, 2016 | 4.182 | 4.301 | 4.122 | 4.173 | 1,063,341 | +0.00(+0.00%) |
Nov 03, 2016 | 4.114 | 4.199 | 4.097 | 4.173 | 798,066 | +0.09(+2.29%) |
Nov 02, 2016 | 4.242 | 4.284 | 4.063 | 4.080 | 762,762 | -0.20(-4.76%) |