Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.671 | 5.717 | 5.630 | 5.709 | 21,628,310 | -0.02(-0.29%) |
Jan 30, 2017 | 5.820 | 5.849 | 5.709 | 5.725 | 27,953,292 | -0.05(-0.93%) |
Jan 27, 2017 | 5.787 | 5.839 | 5.754 | 5.779 | 27,483,126 | +0.06(+1.09%) |
Jan 26, 2017 | 5.808 | 5.810 | 5.704 | 5.717 | 18,209,620 | -0.09(-1.50%) |
Jan 25, 2017 | 5.862 | 5.879 | 5.779 | 5.804 | 27,214,860 | -0.05(-0.85%) |
Jan 24, 2017 | 5.866 | 5.895 | 5.812 | 5.854 | 18,253,818 | +0.01(+0.21%) |
Jan 23, 2017 | 5.949 | 5.955 | 5.837 | 5.841 | 30,992,766 | -0.11(-1.88%) |
Jan 20, 2017 | 5.945 | 5.978 | 5.912 | 5.953 | 8,726,180 | -0.01(-0.21%) |
Jan 19, 2017 | 5.995 | 6.013 | 5.945 | 5.966 | 10,273,025 | -0.02(-0.35%) |
Jan 18, 2017 | 6.011 | 6.024 | 5.966 | 5.986 | 17,921,438 | -0.02(-0.35%) |
Jan 17, 2017 | 5.986 | 6.024 | 5.966 | 6.007 | 16,192,854 | -0.00(-0.07%) |
Jan 13, 2017 | 6.011 | 6.011 | 6.011 | 0 | -0.31(-4.92%) | |
Jan 12, 2017 | 6.343 | 6.376 | 6.256 | 6.322 | 15,508,524 | +0.02(+0.40%) |
Jan 11, 2017 | 6.136 | 6.310 | 6.136 | 6.297 | 30,351,192 | +0.17(+2.77%) |
Jan 10, 2017 | 6.140 | 6.202 | 6.123 | 6.127 | 26,604,544 | -0.07(-1.20%) |
Jan 09, 2017 | 6.098 | 6.235 | 6.086 | 6.202 | 23,064,890 | +0.06(+0.94%) |
Jan 06, 2017 | 6.098 | 6.160 | 5.995 | 6.144 | 32,690,100 | -0.08(-1.33%) |
Jan 05, 2017 | 6.239 | 6.264 | 6.198 | 6.227 | 14,385,622 | -0.05(-0.73%) |
Jan 04, 2017 | 6.156 | 6.310 | 6.156 | 6.272 | 14,584,243 | +0.16(+2.65%) |
Jan 03, 2017 | 6.127 | 6.144 | 6.065 | 6.111 | 9,319,752 | -0.04(-0.61%) |
Dec 30, 2016 | 6.148 | 6.148 | 6.148 | 0 | +0.04(+0.61%) | |
Dec 29, 2016 | 6.102 | 6.140 | 6.082 | 6.111 | 4,078,707 | +0.00(+0.07%) |
Dec 28, 2016 | 6.144 | 6.148 | 6.098 | 6.107 | 6,415,787 | -0.03(-0.54%) |
Dec 27, 2016 | 6.131 | 6.165 | 6.127 | 6.140 | 2,767,925 | +0.02(+0.41%) |
Dec 23, 2016 | 6.115 | 6.115 | 6.115 | 0 | -0.02(-0.34%) | |
Dec 22, 2016 | 6.102 | 6.156 | 6.044 | 6.136 | 7,021,026 | -0.07(-1.14%) |
Dec 21, 2016 | 6.177 | 6.206 | 6.152 | 6.206 | 5,972,264 | +0.02(+0.27%) |
Dec 20, 2016 | 6.180 | 6.198 | 6.160 | 6.189 | 7,730,182 | +0.02(+0.40%) |
Dec 19, 2016 | 6.185 | 6.206 | 6.152 | 6.165 | 4,952,777 | -0.01(-0.20%) |
Dec 16, 2016 | 6.214 | 6.250 | 6.136 | 6.177 | 12,262,083 | +0.01(+0.13%) |
Dec 15, 2016 | 6.152 | 6.221 | 6.144 | 6.169 | 7,580,962 | +0.02(+0.27%) |
Dec 14, 2016 | 6.206 | 6.223 | 6.140 | 6.152 | 7,482,536 | -0.05(-0.87%) |
Dec 13, 2016 | 6.123 | 6.235 | 6.123 | 6.206 | 10,197,691 | +0.11(+1.84%) |
Dec 12, 2016 | 6.086 | 6.107 | 6.028 | 6.094 | 6,130,486 | -0.02(-0.27%) |
Dec 09, 2016 | 6.152 | 6.177 | 6.102 | 6.111 | 13,471,524 | -0.02(-0.27%) |
Dec 08, 2016 | 6.169 | 6.181 | 6.098 | 6.127 | 9,611,196 | -0.00(-0.07%) |
Dec 07, 2016 | 6.024 | 6.156 | 6.015 | 6.131 | 12,004,009 | +0.13(+2.21%) |
Dec 06, 2016 | 6.007 | 6.007 | 5.951 | 5.999 | 7,208,368 | +0.05(+0.91%) |
Dec 05, 2016 | 5.953 | 6.024 | 5.943 | 5.945 | 10,776,013 | +0.01(+0.21%) |
Dec 02, 2016 | 5.912 | 5.957 | 5.870 | 5.932 | 8,934,438 | +0.00(+0.00%) |
Dec 01, 2016 | 6.040 | 6.044 | 5.920 | 5.932 | 15,123,285 | -0.07(-1.17%) |
Nov 30, 2016 | 6.048 | 6.100 | 5.999 | 6.003 | 13,942,442 | -0.01(-0.14%) |
Nov 29, 2016 | 6.032 | 6.040 | 5.982 | 6.011 | 7,760,059 | -0.02(-0.41%) |
Nov 28, 2016 | 6.136 | 6.136 | 6.028 | 6.036 | 16,794,388 | +0.01(+0.21%) |
Nov 25, 2016 | 6.044 | 6.090 | 5.999 | 6.024 | 9,293,551 | +0.17(+2.83%) |
Nov 23, 2016 | 5.858 | 5.858 | 5.858 | 0 | +0.03(+0.50%) | |
Nov 22, 2016 | 5.771 | 5.858 | 5.746 | 5.829 | 18,136,480 | +0.02(+0.43%) |
Nov 21, 2016 | 5.758 | 5.808 | 5.696 | 5.804 | 13,895,537 | +0.05(+0.79%) |
Nov 18, 2016 | 5.820 | 5.887 | 5.748 | 5.758 | 23,912,972 | -0.09(-1.49%) |
Nov 17, 2016 | 5.854 | 5.883 | 5.820 | 5.845 | 12,471,122 | -0.00(-0.07%) |
Nov 16, 2016 | 5.870 | 5.879 | 5.816 | 5.849 | 16,723,166 | +0.05(+0.79%) |
Nov 15, 2016 | 5.945 | 5.945 | 5.796 | 5.804 | 28,393,274 | -0.02(-0.43%) |
Nov 14, 2016 | 5.945 | 5.945 | 5.767 | 5.829 | 29,321,506 | -0.19(-3.10%) |
Nov 11, 2016 | 5.899 | 6.028 | 5.883 | 6.015 | 19,018,870 | +0.03(+0.48%) |
Nov 10, 2016 | 6.007 | 6.019 | 5.924 | 5.986 | 23,356,286 | -0.04(-0.69%) |
Nov 09, 2016 | 6.185 | 6.185 | 5.961 | 6.028 | 41,226,960 | -0.26(-4.09%) |
Nov 08, 2016 | 6.310 | 6.326 | 6.260 | 6.285 | 10,367,689 | -0.03(-0.52%) |
Nov 07, 2016 | 6.330 | 6.359 | 6.289 | 6.318 | 10,563,172 | +0.08(+1.33%) |
Nov 04, 2016 | 6.202 | 6.285 | 6.187 | 6.235 | 13,493,866 | +0.03(+0.53%) |
Nov 03, 2016 | 6.235 | 6.247 | 6.189 | 6.202 | 8,938,739 | -0.08(-1.32%) |
Nov 02, 2016 | 6.297 | 6.308 | 6.227 | 6.285 | 5,650,263 | -0.04(-0.66%) |