Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.701 | 5.747 | 5.671 | 5.686 | 348,690 | -0.03(-0.53%) |
Jan 30, 2017 | 5.754 | 5.762 | 5.709 | 5.716 | 711,306 | -0.05(-0.79%) |
Jan 27, 2017 | 5.808 | 5.808 | 5.739 | 5.762 | 215,923 | -0.05(-0.79%) |
Jan 26, 2017 | 5.800 | 5.831 | 5.746 | 5.808 | 407,733 | +0.02(+0.40%) |
Jan 25, 2017 | 5.861 | 5.884 | 5.754 | 5.785 | 312,281 | -0.05(-0.78%) |
Jan 24, 2017 | 5.739 | 5.861 | 5.739 | 5.831 | 294,419 | +0.11(+1.86%) |
Jan 23, 2017 | 5.739 | 5.747 | 5.709 | 5.724 | 342,923 | +0.02(+0.27%) |
Jan 20, 2017 | 5.747 | 5.770 | 5.709 | 5.709 | 180,145 | +0.00(+0.00%) |
Jan 19, 2017 | 5.739 | 5.765 | 5.709 | 5.709 | 310,904 | -0.04(-0.66%) |
Jan 18, 2017 | 5.793 | 5.814 | 5.732 | 5.747 | 309,705 | -0.05(-0.79%) |
Jan 17, 2017 | 5.831 | 5.846 | 5.777 | 5.793 | 423,139 | +0.02(+0.26%) |
Jan 13, 2017 | 5.777 | 5.777 | 5.777 | 0 | -0.08(-1.30%) | |
Jan 12, 2017 | 5.907 | 5.945 | 5.807 | 5.853 | 338,565 | -0.03(-0.52%) |
Jan 11, 2017 | 5.876 | 5.907 | 5.849 | 5.884 | 302,276 | +0.03(+0.52%) |
Jan 10, 2017 | 5.945 | 5.945 | 5.838 | 5.853 | 309,550 | -0.05(-0.90%) |
Jan 09, 2017 | 5.975 | 5.975 | 5.884 | 5.907 | 315,958 | -0.03(-0.51%) |
Jan 06, 2017 | 5.991 | 6.040 | 5.937 | 5.937 | 486,829 | -0.05(-0.76%) |
Jan 05, 2017 | 6.067 | 6.090 | 5.899 | 5.983 | 542,848 | -0.11(-1.88%) |
Jan 04, 2017 | 5.846 | 6.120 | 5.844 | 6.097 | 1,080,899 | +0.24(+4.03%) |
Jan 03, 2017 | 5.831 | 5.884 | 5.739 | 5.861 | 558,573 | +0.14(+2.40%) |
Dec 30, 2016 | 5.724 | 5.724 | 5.724 | 0 | +0.08(+1.49%) | |
Dec 29, 2016 | 5.701 | 5.724 | 5.640 | 5.640 | 457,173 | -0.05(-0.80%) |
Dec 28, 2016 | 5.747 | 5.754 | 5.678 | 5.686 | 326,519 | -0.08(-1.32%) |
Dec 27, 2016 | 5.724 | 5.808 | 5.686 | 5.762 | 342,723 | +0.00(+0.00%) |
Dec 23, 2016 | 5.762 | 5.762 | 5.762 | 0 | -0.04(-0.66%) | |
Dec 22, 2016 | 5.808 | 5.838 | 5.762 | 5.800 | 571,557 | +0.00(+0.00%) |
Dec 21, 2016 | 5.709 | 5.808 | 5.709 | 5.800 | 404,442 | +0.08(+1.33%) |
Dec 20, 2016 | 5.693 | 5.808 | 5.648 | 5.724 | 524,380 | +0.06(+1.08%) |
Dec 19, 2016 | 5.556 | 5.709 | 5.556 | 5.663 | 612,176 | +0.13(+2.34%) |
Dec 16, 2016 | 5.526 | 5.625 | 5.498 | 5.533 | 1,460,313 | +0.01(+0.14%) |
Dec 15, 2016 | 5.450 | 5.571 | 5.434 | 5.526 | 1,022,606 | +0.09(+1.68%) |
Dec 14, 2016 | 5.434 | 5.549 | 5.419 | 5.434 | 899,808 | +0.02(+0.28%) |
Dec 13, 2016 | 5.373 | 5.488 | 5.349 | 5.419 | 1,063,418 | +0.11(+2.16%) |
Dec 12, 2016 | 5.541 | 5.556 | 5.198 | 5.305 | 2,366,102 | -0.34(-6.07%) |
Dec 09, 2016 | 5.861 | 5.945 | 5.625 | 5.648 | 1,514,752 | -0.18(-3.14%) |
Dec 08, 2016 | 5.846 | 5.869 | 5.800 | 5.831 | 427,223 | +0.00(+0.00%) |
Dec 07, 2016 | 5.823 | 5.853 | 5.778 | 5.831 | 447,465 | +0.02(+0.26%) |
Dec 06, 2016 | 5.831 | 5.869 | 5.800 | 5.815 | 343,633 | -0.03(-0.52%) |
Dec 05, 2016 | 5.853 | 5.869 | 5.762 | 5.846 | 331,872 | +0.03(+0.52%) |
Dec 02, 2016 | 5.869 | 5.884 | 5.800 | 5.815 | 201,390 | -0.05(-0.91%) |
Dec 01, 2016 | 5.960 | 5.960 | 5.831 | 5.869 | 469,209 | -0.10(-1.66%) |
Nov 30, 2016 | 5.945 | 6.000 | 5.892 | 5.968 | 344,453 | +0.00(+0.00%) |
Nov 29, 2016 | 5.953 | 6.014 | 5.930 | 5.968 | 346,261 | +0.01(+0.13%) |
Nov 28, 2016 | 5.975 | 5.983 | 5.937 | 5.960 | 314,829 | -0.02(-0.38%) |
Nov 25, 2016 | 5.953 | 5.983 | 5.922 | 5.983 | 252,911 | +0.05(+0.77%) |
Nov 23, 2016 | 5.937 | 5.937 | 5.937 | 0 | -0.03(-0.51%) | |
Nov 22, 2016 | 6.036 | 6.052 | 5.892 | 5.968 | 441,811 | -0.03(-0.51%) |
Nov 21, 2016 | 5.930 | 6.021 | 5.907 | 5.998 | 421,830 | +0.05(+0.90%) |
Nov 18, 2016 | 5.945 | 5.967 | 5.804 | 5.945 | 1,053,920 | -0.03(-0.50%) |
Nov 17, 2016 | 5.841 | 5.975 | 5.834 | 5.975 | 933,254 | +0.16(+2.68%) |
Nov 16, 2016 | 5.849 | 5.886 | 5.789 | 5.819 | 421,848 | -0.03(-0.51%) |
Nov 15, 2016 | 5.863 | 5.893 | 5.789 | 5.849 | 970,696 | +0.03(+0.51%) |
Nov 14, 2016 | 5.871 | 5.908 | 5.774 | 5.819 | 523,069 | -0.05(-0.88%) |
Nov 11, 2016 | 5.812 | 5.886 | 5.804 | 5.871 | 333,107 | +0.06(+1.02%) |
Nov 10, 2016 | 5.789 | 5.878 | 5.789 | 5.812 | 413,191 | +0.05(+0.90%) |
Nov 09, 2016 | 5.626 | 5.797 | 5.604 | 5.760 | 570,867 | +0.09(+1.57%) |
Nov 08, 2016 | 5.611 | 5.708 | 5.589 | 5.671 | 347,097 | +0.05(+0.92%) |
Nov 07, 2016 | 5.619 | 5.663 | 5.589 | 5.619 | 469,733 | +0.11(+2.02%) |
Nov 04, 2016 | 5.478 | 5.559 | 5.411 | 5.508 | 355,535 | -0.01(-0.13%) |
Nov 03, 2016 | 5.500 | 5.582 | 5.493 | 5.515 | 528,478 | +0.01(+0.27%) |
Nov 02, 2016 | 5.604 | 5.648 | 5.419 | 5.500 | 681,316 | -0.10(-1.72%) |