Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.284 | 6.329 | 6.238 | 6.238 | 7,298 | -0.05(-0.72%) |
Jan 30, 2017 | 6.238 | 6.329 | 6.193 | 6.284 | 7,135 | -0.05(-0.71%) |
Jan 27, 2017 | 6.281 | 6.329 | 6.243 | 6.329 | 2,097 | +0.07(+1.15%) |
Jan 26, 2017 | 6.193 | 6.261 | 6.193 | 6.257 | 1,340 | -0.12(-1.83%) |
Jan 25, 2017 | 6.274 | 6.374 | 6.274 | 6.374 | 5,060 | +0.05(+0.71%) |
Jan 24, 2017 | 6.374 | 6.374 | 6.329 | 6.329 | 4,739 | +0.00(+0.00%) |
Jan 23, 2017 | 6.284 | 6.329 | 6.284 | 6.329 | 4,713 | +0.05(+0.72%) |
Jan 20, 2017 | 6.329 | 6.329 | 6.193 | 6.284 | 4,737 | -0.05(-0.71%) |
Jan 19, 2017 | 6.243 | 6.329 | 6.243 | 6.329 | 334 | +0.05(+0.72%) |
Jan 18, 2017 | 6.284 | 6.329 | 6.193 | 6.284 | 7,128 | +0.00(+0.00%) |
Jan 17, 2017 | 6.238 | 6.329 | 6.238 | 6.284 | 6,221 | +0.00(+0.00%) |
Jan 13, 2017 | 6.284 | 6.284 | 6.284 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.497 | 6.497 | 6.103 | 6.284 | 24,974 | -0.14(-2.11%) |
Jan 11, 2017 | 6.600 | 6.600 | 6.419 | 6.419 | 2,402 | -0.20(-3.07%) |
Jan 10, 2017 | 6.600 | 6.736 | 6.442 | 6.623 | 12,399 | +0.07(+1.03%) |
Jan 09, 2017 | 6.510 | 6.600 | 6.479 | 6.555 | 11,893 | +0.09(+1.40%) |
Jan 06, 2017 | 6.284 | 6.465 | 6.284 | 6.465 | 65,760 | +0.36(+5.93%) |
Jan 05, 2017 | 6.103 | 6.148 | 6.058 | 6.103 | 2,654 | +0.00(+0.00%) |
Jan 04, 2017 | 6.071 | 6.193 | 6.071 | 6.103 | 9,622 | +0.05(+0.75%) |
Jan 03, 2017 | 5.815 | 6.058 | 5.815 | 6.058 | 6,697 | +0.09(+1.52%) |
Dec 30, 2016 | 5.967 | 5.967 | 5.967 | 0 | -0.05(-0.75%) | |
Dec 29, 2016 | 6.058 | 6.148 | 5.931 | 6.012 | 1,443 | -0.09(-1.48%) |
Dec 28, 2016 | 6.103 | 6.238 | 6.058 | 6.103 | 6,407 | -0.09(-1.46%) |
Dec 27, 2016 | 6.148 | 6.329 | 6.012 | 6.193 | 12,592 | +0.00(+0.00%) |
Dec 23, 2016 | 6.193 | 6.193 | 6.193 | 0 | +0.05(+0.74%) | |
Dec 22, 2016 | 6.008 | 6.148 | 6.008 | 6.148 | 13,796 | +0.14(+2.26%) |
Dec 21, 2016 | 5.972 | 6.058 | 5.933 | 6.012 | 13,845 | +0.05(+0.76%) |
Dec 20, 2016 | 5.967 | 6.012 | 5.967 | 5.967 | 15,813 | +0.00(+0.00%) |
Dec 19, 2016 | 5.832 | 5.967 | 5.786 | 5.967 | 10,706 | +0.00(+0.00%) |
Dec 16, 2016 | 6.058 | 6.103 | 5.967 | 5.967 | 5,178 | +0.05(+0.76%) |
Dec 15, 2016 | 5.922 | 6.284 | 5.786 | 5.922 | 10,360 | +0.05(+0.77%) |
Dec 14, 2016 | 5.741 | 5.877 | 5.741 | 5.877 | 16,372 | +0.18(+3.17%) |
Dec 13, 2016 | 5.741 | 5.741 | 5.560 | 5.696 | 30,652 | -0.23(-3.82%) |
Dec 12, 2016 | 5.696 | 6.058 | 5.696 | 5.922 | 39,075 | +0.18(+3.15%) |
Dec 09, 2016 | 5.651 | 5.741 | 5.651 | 5.741 | 8,502 | +0.14(+2.42%) |
Dec 08, 2016 | 5.593 | 5.651 | 5.560 | 5.606 | 33,439 | +0.05(+0.81%) |
Dec 07, 2016 | 5.741 | 5.741 | 5.515 | 5.560 | 10,677 | +0.00(+0.00%) |
Dec 06, 2016 | 5.741 | 5.741 | 5.560 | 5.560 | 17,850 | -0.23(-3.91%) |
Dec 05, 2016 | 5.606 | 5.786 | 5.583 | 5.786 | 11,883 | +0.27(+4.92%) |
Dec 02, 2016 | 5.515 | 5.606 | 5.470 | 5.515 | 16,936 | -0.09(-1.61%) |
Dec 01, 2016 | 5.696 | 5.786 | 5.606 | 5.606 | 13,543 | -0.14(-2.36%) |
Nov 30, 2016 | 5.832 | 5.832 | 5.606 | 5.741 | 16,577 | +0.00(+0.00%) |
Nov 29, 2016 | 5.560 | 5.877 | 5.425 | 5.741 | 12,709 | +0.18(+3.25%) |
Nov 28, 2016 | 5.832 | 5.832 | 5.515 | 5.560 | 26,383 | -0.23(-3.91%) |
Nov 25, 2016 | 5.967 | 6.112 | 5.786 | 5.786 | 10,484 | -0.18(-3.03%) |
Nov 23, 2016 | 5.967 | 5.967 | 5.967 | 0 | -0.05(-0.75%) | |
Nov 22, 2016 | 5.967 | 6.058 | 5.913 | 6.012 | 44,149 | +0.05(+0.76%) |
Nov 21, 2016 | 5.877 | 6.058 | 5.832 | 5.967 | 45,838 | +0.14(+2.33%) |
Nov 18, 2016 | 5.922 | 6.058 | 5.741 | 5.832 | 31,136 | -0.14(-2.27%) |
Nov 17, 2016 | 5.877 | 6.148 | 5.877 | 5.967 | 58,109 | +0.07(+1.23%) |
Nov 16, 2016 | 5.984 | 5.984 | 5.761 | 5.895 | 68,915 | +0.00(+0.00%) |
Nov 15, 2016 | 5.716 | 5.984 | 5.538 | 5.895 | 118,343 | +0.13(+2.33%) |
Nov 14, 2016 | 5.582 | 5.801 | 5.404 | 5.761 | 60,399 | +0.22(+4.03%) |
Nov 11, 2016 | 5.582 | 5.627 | 5.265 | 5.538 | 53,476 | -0.04(-0.80%) |
Nov 10, 2016 | 5.850 | 5.962 | 5.359 | 5.582 | 185,745 | -0.27(-4.58%) |
Nov 09, 2016 | 5.493 | 5.850 | 5.489 | 5.850 | 25,489 | +0.18(+3.15%) |
Nov 08, 2016 | 6.150 | 6.150 | 5.672 | 5.672 | 16,298 | -0.31(-5.22%) |
Nov 07, 2016 | 5.895 | 6.074 | 5.850 | 5.984 | 13,959 | +0.13(+2.29%) |
Nov 04, 2016 | 5.895 | 6.074 | 5.850 | 5.850 | 5,508 | +0.04(+0.77%) |
Nov 03, 2016 | 6.475 | 6.565 | 5.672 | 5.806 | 64,537 | -0.49(-7.80%) |
Nov 02, 2016 | 6.386 | 6.396 | 6.297 | 6.297 | 4,996 | -0.09(-1.40%) |