Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.894 | 5.955 | 5.894 | 5.924 | 3,877,558 | +0.03(+0.52%) |
Jan 30, 2017 | 5.863 | 5.894 | 5.838 | 5.894 | 3,184,065 | -0.04(-0.72%) |
Jan 27, 2017 | 5.918 | 5.943 | 5.906 | 5.937 | 1,654,215 | -0.02(-0.31%) |
Jan 26, 2017 | 5.980 | 5.983 | 5.924 | 5.955 | 1,822,273 | -0.07(-1.12%) |
Jan 25, 2017 | 6.053 | 6.063 | 5.980 | 6.023 | 10,134,650 | +0.05(+0.82%) |
Jan 24, 2017 | 5.937 | 5.986 | 5.930 | 5.973 | 2,827,980 | +0.06(+0.93%) |
Jan 23, 2017 | 5.875 | 5.924 | 5.857 | 5.918 | 2,254,154 | -0.02(-0.41%) |
Jan 20, 2017 | 5.961 | 5.973 | 5.906 | 5.943 | 1,396,750 | +0.04(+0.62%) |
Jan 19, 2017 | 5.918 | 5.930 | 5.863 | 5.906 | 2,554,397 | -0.02(-0.41%) |
Jan 18, 2017 | 5.973 | 5.980 | 5.918 | 5.930 | 2,385,894 | -0.04(-0.72%) |
Jan 17, 2017 | 5.930 | 5.986 | 5.912 | 5.973 | 2,698,862 | -0.01(-0.21%) |
Jan 13, 2017 | 5.986 | 5.986 | 5.986 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 5.943 | 5.998 | 5.943 | 5.992 | 1,974,436 | +0.06(+1.04%) |
Jan 11, 2017 | 5.881 | 5.930 | 5.850 | 5.930 | 2,345,194 | +0.01(+0.10%) |
Jan 10, 2017 | 5.930 | 5.943 | 5.918 | 5.924 | 4,797,330 | -0.01(-0.10%) |
Jan 09, 2017 | 5.912 | 5.949 | 5.900 | 5.930 | 1,965,752 | +0.00(+0.00%) |
Jan 06, 2017 | 5.906 | 5.949 | 5.900 | 5.930 | 4,301,114 | -0.01(-0.10%) |
Jan 05, 2017 | 5.869 | 5.943 | 5.869 | 5.937 | 7,212,828 | +0.20(+3.54%) |
Jan 04, 2017 | 5.764 | 5.777 | 5.728 | 5.734 | 2,428,758 | +0.01(+0.11%) |
Jan 03, 2017 | 5.648 | 5.734 | 5.623 | 5.728 | 3,002,024 | +0.07(+1.30%) |
Dec 30, 2016 | 5.654 | 5.654 | 5.654 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.617 | 5.642 | 5.592 | 5.611 | 1,491,679 | +0.06(+1.11%) |
Dec 28, 2016 | 5.556 | 5.592 | 5.540 | 5.549 | 1,922,059 | -0.06(-1.10%) |
Dec 27, 2016 | 5.629 | 5.648 | 5.605 | 5.611 | 2,032,163 | -0.02(-0.44%) |
Dec 23, 2016 | 5.635 | 5.635 | 5.635 | 0 | +0.09(+1.55%) | |
Dec 22, 2016 | 5.549 | 5.578 | 5.537 | 5.549 | 2,241,325 | -0.09(-1.53%) |
Dec 21, 2016 | 5.642 | 5.657 | 5.626 | 5.635 | 2,761,214 | -0.04(-0.65%) |
Dec 20, 2016 | 5.617 | 5.672 | 5.611 | 5.672 | 2,794,061 | +0.10(+1.76%) |
Dec 19, 2016 | 5.580 | 5.617 | 5.574 | 5.574 | 1,982,611 | -0.01(-0.22%) |
Dec 16, 2016 | 5.531 | 5.611 | 5.522 | 5.586 | 3,749,391 | +0.10(+1.91%) |
Dec 15, 2016 | 5.476 | 5.506 | 5.451 | 5.482 | 3,215,599 | +0.04(+0.68%) |
Dec 14, 2016 | 5.543 | 5.556 | 5.430 | 5.445 | 5,211,079 | -0.11(-1.99%) |
Dec 13, 2016 | 5.525 | 5.586 | 5.512 | 5.556 | 4,924,031 | +0.15(+2.73%) |
Dec 12, 2016 | 5.414 | 5.463 | 5.408 | 5.408 | 3,448,618 | +0.04(+0.69%) |
Dec 09, 2016 | 5.359 | 5.377 | 5.328 | 5.371 | 2,589,077 | +0.01(+0.23%) |
Dec 08, 2016 | 5.334 | 5.371 | 5.304 | 5.359 | 3,628,534 | +0.10(+1.99%) |
Dec 07, 2016 | 5.187 | 5.273 | 5.181 | 5.254 | 1,936,616 | +0.07(+1.30%) |
Dec 06, 2016 | 5.138 | 5.190 | 5.125 | 5.187 | 4,013,190 | +0.10(+1.93%) |
Dec 05, 2016 | 5.070 | 5.113 | 5.064 | 5.088 | 2,260,406 | +0.06(+1.22%) |
Dec 02, 2016 | 5.027 | 5.058 | 5.009 | 5.027 | 2,113,013 | -0.03(-0.61%) |
Dec 01, 2016 | 5.076 | 5.076 | 5.039 | 5.058 | 2,697,875 | -0.04(-0.72%) |
Nov 30, 2016 | 5.138 | 5.144 | 5.082 | 5.095 | 2,541,882 | -0.04(-0.72%) |
Nov 29, 2016 | 5.107 | 5.150 | 5.095 | 5.131 | 3,039,596 | +0.06(+1.09%) |
Nov 28, 2016 | 5.125 | 5.125 | 5.070 | 5.076 | 2,253,103 | -0.06(-1.08%) |
Nov 25, 2016 | 5.144 | 5.150 | 5.119 | 5.131 | 1,232,042 | -0.01(-0.24%) |
Nov 23, 2016 | 5.144 | 5.144 | 5.144 | 0 | -0.06(-1.18%) | |
Nov 22, 2016 | 5.199 | 5.218 | 5.171 | 5.205 | 3,001,734 | +0.02(+0.36%) |
Nov 21, 2016 | 5.174 | 5.193 | 5.150 | 5.187 | 1,828,553 | +0.01(+0.12%) |
Nov 18, 2016 | 5.199 | 5.205 | 5.162 | 5.181 | 1,938,437 | -0.11(-2.09%) |
Nov 17, 2016 | 5.353 | 5.376 | 5.279 | 5.291 | 3,031,428 | +0.04(+0.82%) |
Nov 16, 2016 | 5.211 | 5.273 | 5.211 | 5.248 | 4,079,930 | -0.08(-1.50%) |
Nov 15, 2016 | 5.267 | 5.334 | 5.242 | 5.328 | 4,879,042 | +0.05(+1.04%) |
Nov 14, 2016 | 5.279 | 5.291 | 5.256 | 5.273 | 2,045,073 | -0.05(-0.89%) |
Nov 11, 2016 | 5.374 | 5.380 | 5.303 | 5.321 | 2,465,837 | -0.16(-2.91%) |
Nov 10, 2016 | 5.539 | 5.562 | 5.441 | 5.480 | 3,884,788 | -0.21(-3.63%) |
Nov 09, 2016 | 5.598 | 5.710 | 5.592 | 5.686 | 3,561,976 | -0.12(-2.13%) |
Nov 08, 2016 | 5.769 | 5.828 | 5.745 | 5.810 | 2,657,789 | +0.01(+0.10%) |
Nov 07, 2016 | 5.810 | 5.828 | 5.775 | 5.804 | 4,467,451 | +0.06(+1.03%) |
Nov 04, 2016 | 5.792 | 5.798 | 5.733 | 5.745 | 3,314,358 | -0.10(-1.72%) |
Nov 03, 2016 | 5.869 | 5.893 | 5.830 | 5.846 | 2,964,592 | -0.02(-0.40%) |
Nov 02, 2016 | 5.928 | 5.946 | 5.846 | 5.869 | 2,507,243 | -0.07(-1.19%) |