Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.675 | 5.720 | 5.633 | 5.712 | 21,614,880 | -0.02(-0.29%) |
Jan 30, 2017 | 5.824 | 5.853 | 5.712 | 5.729 | 27,935,936 | -0.05(-0.93%) |
Jan 27, 2017 | 5.791 | 5.843 | 5.758 | 5.783 | 27,466,060 | +0.06(+1.09%) |
Jan 26, 2017 | 5.812 | 5.814 | 5.708 | 5.720 | 18,198,312 | -0.09(-1.50%) |
Jan 25, 2017 | 5.866 | 5.882 | 5.783 | 5.807 | 27,197,962 | -0.05(-0.85%) |
Jan 24, 2017 | 5.870 | 5.899 | 5.816 | 5.857 | 18,242,484 | +0.01(+0.21%) |
Jan 23, 2017 | 5.953 | 5.959 | 5.841 | 5.845 | 30,973,522 | -0.11(-1.88%) |
Jan 20, 2017 | 5.949 | 5.982 | 5.915 | 5.957 | 8,720,762 | -0.01(-0.21%) |
Jan 19, 2017 | 5.998 | 6.017 | 5.949 | 5.969 | 10,266,646 | -0.02(-0.35%) |
Jan 18, 2017 | 6.015 | 6.027 | 5.969 | 5.990 | 17,910,310 | -0.02(-0.35%) |
Jan 17, 2017 | 5.990 | 6.027 | 5.969 | 6.011 | 16,182,799 | -0.00(-0.07%) |
Jan 13, 2017 | 6.015 | 6.015 | 6.015 | 0 | -0.31(-4.92%) | |
Jan 12, 2017 | 6.347 | 6.380 | 6.260 | 6.326 | 15,498,894 | +0.02(+0.40%) |
Jan 11, 2017 | 6.139 | 6.314 | 6.139 | 6.301 | 30,332,346 | +0.17(+2.77%) |
Jan 10, 2017 | 6.144 | 6.206 | 6.127 | 6.131 | 26,588,024 | -0.07(-1.20%) |
Jan 09, 2017 | 6.102 | 6.239 | 6.090 | 6.206 | 23,050,568 | +0.06(+0.94%) |
Jan 06, 2017 | 6.102 | 6.164 | 5.998 | 6.148 | 32,669,802 | -0.08(-1.33%) |
Jan 05, 2017 | 6.243 | 6.268 | 6.202 | 6.231 | 14,376,689 | -0.05(-0.73%) |
Jan 04, 2017 | 6.160 | 6.314 | 6.160 | 6.276 | 14,575,187 | +0.16(+2.65%) |
Jan 03, 2017 | 6.131 | 6.148 | 6.069 | 6.114 | 9,313,965 | -0.04(-0.61%) |
Dec 30, 2016 | 6.152 | 6.152 | 6.152 | 0 | +0.04(+0.61%) | |
Dec 29, 2016 | 6.106 | 6.144 | 6.085 | 6.114 | 4,076,175 | +0.00(+0.07%) |
Dec 28, 2016 | 6.148 | 6.152 | 6.102 | 6.110 | 6,411,803 | -0.03(-0.54%) |
Dec 27, 2016 | 6.135 | 6.168 | 6.131 | 6.144 | 2,766,206 | +0.02(+0.41%) |
Dec 23, 2016 | 6.119 | 6.119 | 6.119 | 0 | -0.02(-0.34%) | |
Dec 22, 2016 | 6.106 | 6.160 | 6.048 | 6.139 | 7,016,666 | -0.07(-1.14%) |
Dec 21, 2016 | 6.181 | 6.210 | 6.156 | 6.210 | 5,968,556 | +0.02(+0.27%) |
Dec 20, 2016 | 6.184 | 6.202 | 6.164 | 6.193 | 7,725,382 | +0.02(+0.40%) |
Dec 19, 2016 | 6.189 | 6.210 | 6.156 | 6.168 | 4,949,701 | -0.01(-0.20%) |
Dec 16, 2016 | 6.218 | 6.253 | 6.139 | 6.181 | 12,254,469 | +0.01(+0.13%) |
Dec 15, 2016 | 6.156 | 6.224 | 6.148 | 6.173 | 7,576,255 | +0.02(+0.27%) |
Dec 14, 2016 | 6.210 | 6.226 | 6.144 | 6.156 | 7,477,890 | -0.05(-0.87%) |
Dec 13, 2016 | 6.127 | 6.239 | 6.127 | 6.210 | 10,191,358 | +0.11(+1.84%) |
Dec 12, 2016 | 6.090 | 6.110 | 6.031 | 6.098 | 6,126,680 | -0.02(-0.27%) |
Dec 09, 2016 | 6.156 | 6.181 | 6.106 | 6.114 | 13,463,159 | -0.02(-0.27%) |
Dec 08, 2016 | 6.173 | 6.185 | 6.102 | 6.131 | 9,605,228 | -0.00(-0.07%) |
Dec 07, 2016 | 6.028 | 6.160 | 6.019 | 6.135 | 11,996,555 | +0.13(+2.21%) |
Dec 06, 2016 | 6.011 | 6.011 | 5.955 | 6.002 | 7,203,892 | +0.05(+0.91%) |
Dec 05, 2016 | 5.957 | 6.027 | 5.946 | 5.949 | 10,769,321 | +0.01(+0.21%) |
Dec 02, 2016 | 5.915 | 5.961 | 5.874 | 5.936 | 8,928,890 | +0.00(+0.00%) |
Dec 01, 2016 | 6.044 | 6.048 | 5.924 | 5.936 | 15,113,894 | -0.07(-1.17%) |
Nov 30, 2016 | 6.052 | 6.104 | 6.002 | 6.007 | 13,933,784 | -0.01(-0.14%) |
Nov 29, 2016 | 6.036 | 6.044 | 5.986 | 6.015 | 7,755,241 | -0.02(-0.41%) |
Nov 28, 2016 | 6.139 | 6.139 | 6.031 | 6.040 | 16,783,960 | +0.01(+0.21%) |
Nov 25, 2016 | 6.048 | 6.094 | 6.002 | 6.027 | 9,287,780 | +0.17(+2.83%) |
Nov 23, 2016 | 5.861 | 5.861 | 5.861 | 0 | +0.03(+0.50%) | |
Nov 22, 2016 | 5.774 | 5.861 | 5.749 | 5.832 | 18,125,218 | +0.02(+0.43%) |
Nov 21, 2016 | 5.762 | 5.812 | 5.700 | 5.807 | 13,886,909 | +0.05(+0.79%) |
Nov 18, 2016 | 5.824 | 5.890 | 5.751 | 5.762 | 23,898,124 | -0.09(-1.49%) |
Nov 17, 2016 | 5.857 | 5.886 | 5.824 | 5.849 | 12,463,378 | -0.00(-0.07%) |
Nov 16, 2016 | 5.874 | 5.882 | 5.820 | 5.853 | 16,712,782 | +0.05(+0.79%) |
Nov 15, 2016 | 5.949 | 5.949 | 5.799 | 5.807 | 28,375,644 | -0.02(-0.43%) |
Nov 14, 2016 | 5.949 | 5.949 | 5.770 | 5.832 | 29,303,300 | -0.19(-3.10%) |
Nov 11, 2016 | 5.903 | 6.031 | 5.886 | 6.019 | 19,007,060 | +0.03(+0.48%) |
Nov 10, 2016 | 6.011 | 6.023 | 5.928 | 5.990 | 23,341,782 | -0.04(-0.69%) |
Nov 09, 2016 | 6.189 | 6.189 | 5.965 | 6.031 | 41,201,360 | -0.26(-4.09%) |
Nov 08, 2016 | 6.314 | 6.330 | 6.264 | 6.289 | 10,361,251 | -0.03(-0.53%) |
Nov 07, 2016 | 6.334 | 6.363 | 6.293 | 6.322 | 10,556,612 | +0.08(+1.33%) |
Nov 04, 2016 | 6.206 | 6.289 | 6.191 | 6.239 | 13,485,487 | +0.03(+0.53%) |
Nov 03, 2016 | 6.239 | 6.251 | 6.193 | 6.206 | 8,933,188 | -0.08(-1.32%) |
Nov 02, 2016 | 6.301 | 6.311 | 6.231 | 6.289 | 5,646,754 | -0.04(-0.66%) |