Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.480 | 5.517 | 5.358 | 5.442 | 290,639 | -0.01(-0.17%) |
Jan 30, 2017 | 5.649 | 5.649 | 5.339 | 5.452 | 1,053,053 | -0.23(-4.12%) |
Jan 27, 2017 | 5.714 | 5.780 | 5.574 | 5.686 | 329,032 | -0.06(-0.98%) |
Jan 26, 2017 | 5.789 | 5.873 | 5.667 | 5.742 | 389,081 | -0.03(-0.49%) |
Jan 25, 2017 | 5.836 | 5.897 | 5.742 | 5.770 | 503,614 | +0.02(+0.33%) |
Jan 24, 2017 | 5.611 | 5.817 | 5.527 | 5.752 | 482,463 | +0.17(+3.02%) |
Jan 23, 2017 | 5.639 | 5.723 | 5.555 | 5.583 | 306,313 | -0.08(-1.49%) |
Jan 20, 2017 | 5.611 | 5.761 | 5.583 | 5.667 | 556,808 | +0.10(+1.85%) |
Jan 19, 2017 | 5.489 | 5.611 | 5.489 | 5.564 | 238,366 | +0.02(+0.34%) |
Jan 18, 2017 | 5.602 | 5.606 | 5.442 | 5.545 | 286,912 | -0.10(-1.82%) |
Jan 17, 2017 | 5.658 | 5.784 | 5.545 | 5.649 | 945,488 | +0.04(+0.67%) |
Jan 13, 2017 | 5.611 | 5.611 | 5.611 | 0 | +0.22(+3.99%) | |
Jan 12, 2017 | 5.339 | 5.471 | 5.246 | 5.396 | 438,093 | +0.11(+2.13%) |
Jan 11, 2017 | 5.143 | 5.311 | 5.077 | 5.283 | 307,730 | +0.16(+3.11%) |
Jan 10, 2017 | 5.180 | 5.199 | 5.077 | 5.124 | 514,203 | +0.00(+0.00%) |
Jan 09, 2017 | 5.171 | 5.236 | 5.068 | 5.124 | 569,994 | -0.09(-1.80%) |
Jan 06, 2017 | 5.255 | 5.293 | 5.124 | 5.218 | 358,818 | -0.06(-1.07%) |
Jan 05, 2017 | 5.199 | 5.339 | 5.133 | 5.274 | 560,432 | +0.11(+2.18%) |
Jan 04, 2017 | 5.068 | 5.199 | 5.021 | 5.161 | 641,414 | +0.08(+1.66%) |
Jan 03, 2017 | 4.824 | 5.096 | 4.815 | 5.077 | 806,988 | +0.34(+7.11%) |
Dec 30, 2016 | 4.740 | 4.740 | 4.740 | 0 | +0.11(+2.43%) | |
Dec 29, 2016 | 4.759 | 4.768 | 4.627 | 4.627 | 529,641 | -0.13(-2.76%) |
Dec 28, 2016 | 4.787 | 4.843 | 4.674 | 4.759 | 874,980 | -0.04(-0.78%) |
Dec 27, 2016 | 4.674 | 4.828 | 4.674 | 4.796 | 605,178 | +0.07(+1.39%) |
Dec 23, 2016 | 4.731 | 4.731 | 4.731 | 0 | -0.11(-2.32%) | |
Dec 22, 2016 | 4.843 | 4.937 | 4.824 | 4.843 | 853,924 | +0.03(+0.58%) |
Dec 21, 2016 | 4.815 | 4.871 | 4.777 | 4.815 | 1,127,921 | +0.04(+0.78%) |
Dec 20, 2016 | 4.777 | 4.937 | 4.745 | 4.777 | 668,307 | +0.03(+0.59%) |
Dec 19, 2016 | 4.684 | 4.815 | 4.609 | 4.749 | 840,960 | +0.07(+1.40%) |
Dec 16, 2016 | 4.581 | 4.731 | 4.506 | 4.684 | 3,881,484 | +0.14(+3.09%) |
Dec 15, 2016 | 4.609 | 4.646 | 4.440 | 4.543 | 741,827 | -0.02(-0.41%) |
Dec 14, 2016 | 4.702 | 4.740 | 4.478 | 4.562 | 1,212,793 | -0.23(-4.88%) |
Dec 13, 2016 | 4.834 | 4.840 | 4.656 | 4.796 | 1,087,278 | +0.01(+0.20%) |
Dec 12, 2016 | 4.815 | 4.871 | 4.590 | 4.787 | 2,697,138 | -0.02(-0.39%) |
Dec 09, 2016 | 4.937 | 4.955 | 4.796 | 4.805 | 685,736 | -0.13(-2.66%) |
Dec 08, 2016 | 4.871 | 4.955 | 4.787 | 4.937 | 712,121 | +0.09(+1.93%) |
Dec 07, 2016 | 4.918 | 5.002 | 4.777 | 4.843 | 821,485 | -0.07(-1.52%) |
Dec 06, 2016 | 4.862 | 5.040 | 4.759 | 4.918 | 755,478 | -0.02(-0.38%) |
Dec 05, 2016 | 4.927 | 5.058 | 4.871 | 4.937 | 603,431 | +0.03(+0.57%) |
Dec 02, 2016 | 4.852 | 5.002 | 4.805 | 4.908 | 2,464,620 | +0.05(+0.96%) |
Dec 01, 2016 | 5.246 | 5.283 | 4.796 | 4.862 | 1,087,138 | -0.26(-5.12%) |
Nov 30, 2016 | 5.143 | 5.330 | 5.007 | 5.124 | 1,814,190 | +0.41(+8.75%) |
Nov 29, 2016 | 4.843 | 5.002 | 4.673 | 4.712 | 984,861 | -0.25(-5.09%) |
Nov 28, 2016 | 5.002 | 5.180 | 4.880 | 4.965 | 1,095,854 | +0.01(+0.19%) |
Nov 25, 2016 | 5.105 | 5.180 | 4.908 | 4.955 | 394,372 | -0.19(-3.64%) |
Nov 23, 2016 | 5.143 | 5.143 | 5.143 | 0 | -0.07(-1.26%) | |
Nov 22, 2016 | 5.386 | 5.480 | 5.115 | 5.208 | 697,346 | -0.21(-3.81%) |
Nov 21, 2016 | 5.246 | 5.499 | 5.171 | 5.414 | 1,002,331 | +0.30(+5.86%) |
Nov 18, 2016 | 5.246 | 5.255 | 5.086 | 5.115 | 335,122 | -0.11(-2.15%) |
Nov 17, 2016 | 5.442 | 5.480 | 5.199 | 5.227 | 238,221 | -0.11(-2.11%) |
Nov 16, 2016 | 5.452 | 5.480 | 5.311 | 5.339 | 325,656 | -0.13(-2.40%) |
Nov 15, 2016 | 5.386 | 5.536 | 5.339 | 5.471 | 363,857 | +0.12(+2.28%) |
Nov 14, 2016 | 5.264 | 5.405 | 5.189 | 5.349 | 454,308 | +0.11(+2.15%) |
Nov 11, 2016 | 5.171 | 5.293 | 5.078 | 5.236 | 203,478 | +0.01(+0.18%) |
Nov 10, 2016 | 5.208 | 5.321 | 5.097 | 5.227 | 429,068 | +0.07(+1.27%) |
Nov 09, 2016 | 4.796 | 5.180 | 4.777 | 5.161 | 419,660 | +0.35(+7.20%) |
Nov 08, 2016 | 4.777 | 4.937 | 4.656 | 4.815 | 427,083 | +0.00(+0.00%) |
Nov 07, 2016 | 4.937 | 5.042 | 4.787 | 4.815 | 429,643 | +0.01(+0.19%) |
Nov 04, 2016 | 4.983 | 4.993 | 4.712 | 4.805 | 667,963 | -0.17(-3.39%) |
Nov 03, 2016 | 5.227 | 5.555 | 4.815 | 4.974 | 1,147,342 | -0.36(-6.68%) |
Nov 02, 2016 | 5.405 | 5.479 | 5.255 | 5.330 | 480,174 | -0.24(-4.37%) |