Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.680 | 5.040 | 4.680 | 4.840 | 228,957 | +0.08(+1.68%) |
Jan 30, 2017 | 5.000 | 5.040 | 4.560 | 4.760 | 236,957 | -0.26(-5.18%) |
Jan 27, 2017 | 5.160 | 5.160 | 4.840 | 5.020 | 235,013 | -0.08(-1.49%) |
Jan 26, 2017 | 5.080 | 5.320 | 4.880 | 5.096 | 501,141 | +0.02(+0.31%) |
Jan 25, 2017 | 5.320 | 5.360 | 5.000 | 5.080 | 358,178 | -0.16(-3.05%) |
Jan 24, 2017 | 5.640 | 5.874 | 5.000 | 5.240 | 744,058 | -0.24(-4.38%) |
Jan 23, 2017 | 5.600 | 7.480 | 5.280 | 5.480 | 6,763,467 | +0.84(+18.10%) |
Jan 20, 2017 | 4.640 | 4.720 | 4.240 | 4.640 | 237,611 | +0.00(+0.00%) |
Jan 19, 2017 | 4.720 | 4.920 | 4.640 | 4.640 | 147,767 | -0.12(-2.52%) |
Jan 18, 2017 | 4.800 | 5.120 | 4.680 | 4.760 | 243,074 | -0.08(-1.65%) |
Jan 17, 2017 | 4.720 | 5.920 | 4.600 | 4.840 | 582,189 | -0.04(-0.82%) |
Jan 13, 2017 | 4.880 | 4.880 | 4.880 | 0 | -0.72(-12.86%) | |
Jan 12, 2017 | 4.480 | 5.800 | 4.160 | 5.600 | 1,009,671 | +1.16(+26.13%) |
Jan 11, 2017 | 4.440 | 4.440 | 4.040 | 4.440 | 237,511 | -0.04(-0.89%) |
Jan 10, 2017 | 4.520 | 4.680 | 4.240 | 4.480 | 270,361 | -0.04(-0.88%) |
Jan 09, 2017 | 4.200 | 4.527 | 4.000 | 4.520 | 353,716 | +0.48(+11.89%) |
Jan 06, 2017 | 4.000 | 4.080 | 3.960 | 4.040 | 60,749 | -0.00(-0.01%) |
Jan 05, 2017 | 4.160 | 4.260 | 3.940 | 4.040 | 167,851 | -0.12(-2.88%) |
Jan 04, 2017 | 4.160 | 4.280 | 4.040 | 4.160 | 209,718 | +0.00(+0.00%) |
Jan 03, 2017 | 4.400 | 4.560 | 3.880 | 4.160 | 760,259 | +0.12(+2.97%) |
Dec 30, 2016 | 4.040 | 4.040 | 4.040 | 0 | +0.70(+20.96%) | |
Dec 29, 2016 | 3.480 | 3.520 | 3.321 | 3.340 | 69,032 | -0.14(-4.05%) |
Dec 28, 2016 | 3.644 | 3.644 | 3.480 | 3.481 | 36,272 | -0.15(-4.25%) |
Dec 27, 2016 | 3.560 | 3.650 | 3.440 | 3.635 | 54,568 | +0.08(+2.11%) |
Dec 23, 2016 | 3.560 | 3.560 | 3.560 | 0 | +0.10(+2.88%) | |
Dec 22, 2016 | 3.560 | 3.592 | 3.400 | 3.460 | 30,899 | +0.00(+0.05%) |
Dec 21, 2016 | 3.560 | 3.680 | 3.440 | 3.459 | 48,959 | -0.14(-3.92%) |
Dec 20, 2016 | 3.735 | 3.790 | 3.600 | 3.600 | 46,628 | -0.12(-3.24%) |
Dec 19, 2016 | 3.680 | 3.904 | 3.600 | 3.720 | 57,122 | +0.05(+1.35%) |
Dec 16, 2016 | 3.440 | 3.753 | 3.440 | 3.671 | 105,964 | +0.27(+7.96%) |
Dec 15, 2016 | 3.400 | 3.520 | 3.285 | 3.400 | 175,034 | -0.07(-2.15%) |
Dec 14, 2016 | 3.680 | 3.720 | 3.400 | 3.475 | 130,782 | -0.24(-6.51%) |
Dec 13, 2016 | 3.877 | 3.920 | 3.600 | 3.717 | 96,352 | -0.11(-3.00%) |
Dec 12, 2016 | 3.920 | 3.952 | 3.880 | 3.832 | 78,928 | -0.08(-2.01%) |
Dec 09, 2016 | 3.840 | 4.120 | 3.800 | 3.910 | 240,873 | +0.15(+3.99%) |
Dec 08, 2016 | 3.920 | 3.960 | 3.680 | 3.760 | 149,774 | -0.08(-2.08%) |
Dec 07, 2016 | 4.120 | 4.120 | 3.800 | 3.840 | 224,895 | -0.28(-6.80%) |
Dec 06, 2016 | 4.160 | 4.240 | 4.040 | 4.120 | 305,539 | +0.04(+0.98%) |
Dec 05, 2016 | 4.120 | 4.349 | 4.080 | 4.080 | 47,089 | +0.00(+0.00%) |
Dec 02, 2016 | 4.160 | 4.480 | 3.800 | 4.080 | 134,700 | -0.04(-0.97%) |
Dec 01, 2016 | 4.240 | 4.280 | 4.040 | 4.120 | 62,006 | -0.08(-1.90%) |
Nov 30, 2016 | 4.400 | 4.400 | 4.200 | 4.200 | 65,884 | -0.12(-2.78%) |
Nov 29, 2016 | 4.520 | 4.560 | 4.160 | 4.320 | 113,622 | -0.12(-2.70%) |
Nov 28, 2016 | 4.640 | 4.657 | 4.400 | 4.440 | 104,311 | -0.20(-4.31%) |
Nov 25, 2016 | 4.680 | 4.680 | 4.560 | 4.640 | 28,507 | +0.00(+0.00%) |
Nov 23, 2016 | 4.640 | 4.640 | 4.640 | 0 | +0.04(+0.87%) | |
Nov 22, 2016 | 4.480 | 4.960 | 4.344 | 4.600 | 593,786 | +0.20(+4.55%) |
Nov 21, 2016 | 4.560 | 4.560 | 4.240 | 4.400 | 202,622 | +0.00(+0.00%) |
Nov 18, 2016 | 4.480 | 4.513 | 4.160 | 4.400 | 114,847 | +0.00(+0.00%) |
Nov 17, 2016 | 4.640 | 4.640 | 4.320 | 4.400 | 96,944 | -0.20(-4.35%) |
Nov 16, 2016 | 4.680 | 4.880 | 4.560 | 4.600 | 125,843 | -0.08(-1.71%) |
Nov 15, 2016 | 4.840 | 5.120 | 4.560 | 4.680 | 148,094 | -0.04(-0.85%) |
Nov 14, 2016 | 4.840 | 4.840 | 4.360 | 4.720 | 130,334 | -0.04(-0.84%) |
Nov 11, 2016 | 4.800 | 4.951 | 4.560 | 4.760 | 79,486 | -0.04(-0.83%) |
Nov 10, 2016 | 4.880 | 5.000 | 4.720 | 4.800 | 84,372 | +0.08(+1.69%) |
Nov 09, 2016 | 4.240 | 4.800 | 4.240 | 4.720 | 89,247 | +0.20(+4.42%) |
Nov 08, 2016 | 4.440 | 4.580 | 4.320 | 4.520 | 28,021 | +0.12(+2.73%) |
Nov 07, 2016 | 4.400 | 4.520 | 4.320 | 4.400 | 45,810 | +0.12(+2.80%) |
Nov 04, 2016 | 4.200 | 4.520 | 4.160 | 4.280 | 40,473 | +0.08(+1.90%) |
Nov 03, 2016 | 4.640 | 4.984 | 4.200 | 4.200 | 57,191 | -0.32(-7.08%) |
Nov 02, 2016 | 4.960 | 5.040 | 4.080 | 4.520 | 135,282 | -0.40(-8.13%) |