Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.080 | 6.150 | 6.030 | 6.127 | 21,163 | +0.10(+1.66%) |
Jan 30, 2017 | 5.980 | 6.080 | 5.875 | 6.027 | 18,315 | -0.03(-0.52%) |
Jan 27, 2017 | 6.040 | 6.058 | 6.000 | 6.058 | 45,603 | +0.05(+0.76%) |
Jan 26, 2017 | 6.080 | 6.080 | 5.811 | 6.013 | 20,173 | -0.18(-2.87%) |
Jan 25, 2017 | 5.840 | 6.209 | 5.840 | 6.190 | 118,326 | +0.35(+6.03%) |
Jan 24, 2017 | 5.780 | 5.880 | 5.780 | 5.838 | 27,301 | +0.18(+3.14%) |
Jan 23, 2017 | 5.728 | 5.728 | 5.610 | 5.660 | 23,642 | -0.05(-0.83%) |
Jan 20, 2017 | 5.700 | 5.790 | 5.679 | 5.707 | 9,430 | -0.00(-0.05%) |
Jan 19, 2017 | 5.649 | 5.716 | 5.649 | 5.710 | 10,217 | +0.20(+3.59%) |
Jan 18, 2017 | 5.617 | 5.739 | 5.492 | 5.512 | 45,719 | -0.19(-3.28%) |
Jan 17, 2017 | 5.764 | 5.890 | 5.590 | 5.699 | 17,783 | -0.60(-9.56%) |
Jan 13, 2017 | 6.301 | 6.301 | 6.301 | 0 | +0.34(+5.71%) | |
Jan 12, 2017 | 6.030 | 6.050 | 5.951 | 5.961 | 96,274 | +0.05(+0.78%) |
Jan 11, 2017 | 5.927 | 5.945 | 5.840 | 5.915 | 45,899 | +0.04(+0.60%) |
Jan 10, 2017 | 5.559 | 5.890 | 5.480 | 5.880 | 176,810 | +0.49(+9.09%) |
Jan 09, 2017 | 5.345 | 5.410 | 5.345 | 5.390 | 6,634 | +0.02(+0.37%) |
Jan 06, 2017 | 5.364 | 5.370 | 5.321 | 5.370 | 4,389 | -0.07(-1.29%) |
Jan 05, 2017 | 5.206 | 5.440 | 5.206 | 5.440 | 24,601 | +0.30(+5.79%) |
Jan 04, 2017 | 5.070 | 5.160 | 5.050 | 5.142 | 14,225 | +0.20(+4.09%) |
Jan 03, 2017 | 4.780 | 4.940 | 4.780 | 4.940 | 12,060 | +0.13(+2.66%) |
Dec 30, 2016 | 4.812 | 4.812 | 4.812 | 0 | -0.04(-0.78%) | |
Dec 29, 2016 | 4.860 | 4.860 | 4.826 | 4.850 | 2,874 | +0.00(+0.00%) |
Dec 28, 2016 | 4.915 | 4.915 | 4.830 | 4.850 | 18,872 | +0.06(+1.25%) |
Dec 27, 2016 | 4.700 | 4.792 | 4.700 | 4.790 | 3,350 | -0.02(-0.44%) |
Dec 23, 2016 | 4.811 | 4.811 | 4.811 | 0 | -0.01(-0.12%) | |
Dec 22, 2016 | 4.930 | 4.931 | 4.810 | 4.817 | 57,511 | -0.18(-3.66%) |
Dec 21, 2016 | 5.020 | 5.020 | 5.000 | 5.000 | 5,553 | -0.01(-0.14%) |
Dec 20, 2016 | 4.760 | 5.007 | 4.760 | 5.007 | 72,657 | +0.30(+6.30%) |
Dec 19, 2016 | 5.000 | 5.000 | 4.701 | 4.710 | 45,491 | -0.40(-7.83%) |
Dec 16, 2016 | 5.110 | 5.180 | 5.070 | 5.110 | 16,376 | +0.07(+1.39%) |
Dec 15, 2016 | 5.001 | 5.050 | 4.992 | 5.040 | 20,867 | -0.10(-1.91%) |
Dec 14, 2016 | 5.185 | 5.220 | 5.138 | 5.138 | 7,963 | -0.05(-0.99%) |
Dec 13, 2016 | 5.220 | 5.251 | 5.090 | 5.190 | 31,314 | -0.02(-0.38%) |
Dec 12, 2016 | 5.367 | 5.367 | 5.210 | 5.210 | 14,335 | -0.17(-3.15%) |
Dec 09, 2016 | 5.350 | 5.393 | 5.313 | 5.380 | 9,721 | +0.06(+1.12%) |
Dec 08, 2016 | 5.376 | 5.376 | 5.313 | 5.320 | 18,156 | +0.05(+0.93%) |
Dec 07, 2016 | 5.362 | 5.370 | 5.250 | 5.271 | 29,189 | -0.06(-1.15%) |
Dec 06, 2016 | 5.253 | 5.350 | 5.253 | 5.332 | 22,440 | +0.01(+0.23%) |
Dec 05, 2016 | 5.190 | 5.340 | 5.190 | 5.320 | 97,737 | +0.17(+3.26%) |
Dec 02, 2016 | 5.060 | 5.167 | 5.060 | 5.152 | 20,071 | -0.01(-0.18%) |
Dec 01, 2016 | 5.090 | 5.198 | 5.090 | 5.161 | 17,526 | +0.26(+5.33%) |
Nov 30, 2016 | 4.921 | 4.940 | 4.877 | 4.900 | 36,791 | -0.02(-0.41%) |
Nov 29, 2016 | 4.990 | 5.025 | 4.892 | 4.920 | 10,626 | -0.26(-5.02%) |
Nov 28, 2016 | 5.152 | 5.240 | 5.152 | 5.180 | 13,981 | +0.08(+1.52%) |
Nov 25, 2016 | 5.162 | 5.162 | 5.102 | 5.102 | 2,988 | -0.08(-1.45%) |
Nov 23, 2016 | 5.178 | 5.178 | 5.178 | 0 | +0.14(+2.73%) | |
Nov 22, 2016 | 4.750 | 5.070 | 4.750 | 5.040 | 80,423 | +0.34(+7.16%) |
Nov 21, 2016 | 4.750 | 4.768 | 4.680 | 4.703 | 53,813 | +0.08(+1.80%) |
Nov 18, 2016 | 4.700 | 4.700 | 4.620 | 4.620 | 7,710 | -0.08(-1.70%) |
Nov 17, 2016 | 4.741 | 4.750 | 4.700 | 4.700 | 12,750 | -0.00(-0.00%) |
Nov 16, 2016 | 4.720 | 4.720 | 4.630 | 4.700 | 94,045 | -0.02(-0.42%) |
Nov 15, 2016 | 4.580 | 4.750 | 4.540 | 4.720 | 87,715 | +0.05(+1.05%) |
Nov 14, 2016 | 4.530 | 4.680 | 4.530 | 4.671 | 15,608 | +0.15(+3.34%) |
Nov 11, 2016 | 4.727 | 4.759 | 4.470 | 4.520 | 123,375 | -0.26(-5.49%) |
Nov 10, 2016 | 4.611 | 4.852 | 4.520 | 4.782 | 110,019 | +0.23(+5.11%) |
Nov 09, 2016 | 4.396 | 4.550 | 4.330 | 4.550 | 41,122 | +0.24(+5.57%) |
Nov 08, 2016 | 4.200 | 4.310 | 4.110 | 4.310 | 48,721 | +0.18(+4.24%) |
Nov 07, 2016 | 3.927 | 4.150 | 3.920 | 4.135 | 79,750 | +0.24(+6.29%) |
Nov 04, 2016 | 3.920 | 3.954 | 3.881 | 3.890 | 24,991 | -0.08(-2.00%) |
Nov 03, 2016 | 3.929 | 3.970 | 3.929 | 3.969 | 2,530 | +0.06(+1.52%) |
Nov 02, 2016 | 3.950 | 3.980 | 3.910 | 3.910 | 8,425 | -0.10(-2.49%) |