Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.890 | 5.890 | 5.670 | 5.770 | 4,384 | +0.03(+0.56%) |
Jan 30, 2017 | 5.780 | 5.780 | 5.560 | 5.738 | 6,426 | -0.02(-0.31%) |
Jan 27, 2017 | 5.760 | 5.770 | 5.750 | 5.756 | 901 | -0.02(-0.42%) |
Jan 26, 2017 | 5.830 | 5.890 | 5.759 | 5.780 | 2,149 | -0.07(-1.20%) |
Jan 25, 2017 | 5.760 | 5.850 | 5.760 | 5.850 | 1,236 | +0.21(+3.68%) |
Jan 24, 2017 | 5.550 | 5.650 | 5.495 | 5.642 | 4,816 | +0.28(+5.26%) |
Jan 23, 2017 | 5.050 | 5.480 | 5.050 | 5.360 | 6,491 | -0.26(-4.63%) |
Jan 20, 2017 | 5.470 | 5.670 | 5.451 | 5.620 | 5,658 | -0.01(-0.18%) |
Jan 19, 2017 | 5.650 | 5.650 | 5.627 | 5.630 | 1,330 | -0.05(-0.88%) |
Jan 18, 2017 | 5.590 | 5.700 | 5.510 | 5.680 | 15,831 | -0.02(-0.35%) |
Jan 17, 2017 | 5.730 | 5.730 | 5.527 | 5.700 | 7,459 | -0.10(-1.72%) |
Jan 13, 2017 | 5.800 | 5.800 | 5.800 | 0 | -0.07(-1.19%) | |
Jan 12, 2017 | 5.780 | 5.880 | 5.780 | 5.870 | 1,540 | +0.12(+2.09%) |
Jan 11, 2017 | 5.680 | 5.850 | 5.650 | 5.750 | 3,573 | +0.04(+0.70%) |
Jan 10, 2017 | 5.740 | 5.850 | 5.700 | 5.710 | 6,256 | +0.03(+0.53%) |
Jan 09, 2017 | 5.760 | 5.770 | 5.500 | 5.680 | 6,639 | -0.01(-0.18%) |
Jan 06, 2017 | 5.680 | 5.690 | 5.600 | 5.690 | 7,756 | +0.01(+0.18%) |
Jan 05, 2017 | 5.720 | 5.765 | 5.610 | 5.680 | 13,934 | +0.12(+2.16%) |
Jan 04, 2017 | 5.500 | 5.690 | 5.430 | 5.560 | 34,799 | +0.47(+9.34%) |
Jan 03, 2017 | 5.100 | 5.180 | 4.960 | 5.085 | 9,727 | +0.39(+8.42%) |
Dec 30, 2016 | 4.690 | 4.690 | 4.690 | 0 | +0.03(+0.58%) | |
Dec 29, 2016 | 4.668 | 4.780 | 4.610 | 4.663 | 4,614 | -0.12(-2.45%) |
Dec 28, 2016 | 4.740 | 4.848 | 4.722 | 4.780 | 2,239 | +0.13(+2.80%) |
Dec 27, 2016 | 4.680 | 4.740 | 4.630 | 4.650 | 5,060 | -0.13(-2.72%) |
Dec 23, 2016 | 4.780 | 4.780 | 4.780 | 0 | +0.05(+1.06%) | |
Dec 22, 2016 | 4.700 | 4.730 | 4.700 | 4.730 | 450 | -0.04(-0.84%) |
Dec 21, 2016 | 4.725 | 4.770 | 4.670 | 4.770 | 2,086 | +0.08(+1.60%) |
Dec 20, 2016 | 4.730 | 4.770 | 4.669 | 4.695 | 5,598 | +0.03(+0.74%) |
Dec 19, 2016 | 4.750 | 4.750 | 4.521 | 4.660 | 4,993 | -0.16(-3.22%) |
Dec 16, 2016 | 4.850 | 4.860 | 4.800 | 4.815 | 12,189 | -0.04(-0.93%) |
Dec 15, 2016 | 4.900 | 4.942 | 4.860 | 4.860 | 2,345 | +0.02(+0.41%) |
Dec 14, 2016 | 4.900 | 5.010 | 4.840 | 4.840 | 5,379 | -0.17(-3.39%) |
Dec 13, 2016 | 4.980 | 5.050 | 4.860 | 5.010 | 13,280 | +0.03(+0.60%) |
Dec 12, 2016 | 4.880 | 5.050 | 4.860 | 4.980 | 8,904 | +0.08(+1.54%) |
Dec 09, 2016 | 4.864 | 4.990 | 4.864 | 4.904 | 2,150 | -0.10(-1.91%) |
Dec 08, 2016 | 5.020 | 5.020 | 4.700 | 5.000 | 15,168 | -0.01(-0.20%) |
Dec 07, 2016 | 5.093 | 5.110 | 5.010 | 5.010 | 1,920 | -0.07(-1.38%) |
Dec 06, 2016 | 5.010 | 5.130 | 4.860 | 5.080 | 8,861 | +0.14(+2.83%) |
Dec 05, 2016 | 5.000 | 5.090 | 4.781 | 4.940 | 12,816 | +0.07(+1.44%) |
Dec 02, 2016 | 4.750 | 4.960 | 4.750 | 4.870 | 6,565 | +0.03(+0.68%) |
Dec 01, 2016 | 4.880 | 4.990 | 4.820 | 4.837 | 9,205 | -0.01(-0.30%) |
Nov 30, 2016 | 4.860 | 4.880 | 4.820 | 4.852 | 15,374 | +0.00(+0.09%) |
Nov 29, 2016 | 4.820 | 4.850 | 4.760 | 4.848 | 4,551 | +0.03(+0.58%) |
Nov 28, 2016 | 4.810 | 4.950 | 4.650 | 4.820 | 13,302 | +0.13(+2.77%) |
Nov 25, 2016 | 4.730 | 4.840 | 4.670 | 4.690 | 3,385 | -0.07(-1.47%) |
Nov 23, 2016 | 4.760 | 4.760 | 4.760 | 0 | +0.08(+1.71%) | |
Nov 22, 2016 | 4.710 | 4.760 | 4.660 | 4.680 | 6,222 | +0.13(+2.86%) |
Nov 21, 2016 | 4.560 | 4.600 | 4.500 | 4.550 | 6,471 | +0.00(+0.00%) |
Nov 18, 2016 | 4.418 | 4.550 | 4.418 | 4.550 | 816 | +0.08(+1.87%) |
Nov 17, 2016 | 4.540 | 4.540 | 4.466 | 4.466 | 614 | -0.01(-0.31%) |
Nov 16, 2016 | 4.490 | 4.499 | 4.440 | 4.480 | 3,072 | +0.06(+1.31%) |
Nov 15, 2016 | 4.469 | 4.469 | 4.422 | 4.422 | 2,615 | +0.01(+0.27%) |
Nov 14, 2016 | 4.470 | 4.470 | 4.310 | 4.410 | 10,722 | +0.05(+1.15%) |
Nov 11, 2016 | 4.410 | 4.480 | 4.350 | 4.360 | 3,200 | -0.06(-1.36%) |
Nov 10, 2016 | 4.450 | 4.450 | 4.400 | 4.420 | 3,048 | -0.11(-2.43%) |
Nov 09, 2016 | 4.470 | 4.560 | 4.470 | 4.530 | 4,080 | +0.08(+1.80%) |
Nov 08, 2016 | 4.530 | 4.544 | 4.110 | 4.450 | 5,721 | -0.10(-2.20%) |
Nov 07, 2016 | 4.510 | 4.550 | 4.490 | 4.550 | 8,255 | +0.10(+2.16%) |
Nov 04, 2016 | 4.410 | 4.510 | 4.410 | 4.454 | 2,720 | -0.05(-1.02%) |
Nov 03, 2016 | 4.450 | 4.500 | 4.410 | 4.500 | 3,105 | +0.12(+2.74%) |
Nov 02, 2016 | 4.417 | 4.420 | 4.380 | 4.380 | 512 | -0.10(-2.23%) |