Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.302 | 5.581 | 5.149 | 5.517 | 792,708 | +0.11(+2.12%) |
Jan 30, 2017 | 5.651 | 5.651 | 5.251 | 5.403 | 687,159 | -0.30(-5.34%) |
Jan 27, 2017 | 5.765 | 5.936 | 5.695 | 5.708 | 798,537 | -0.03(-0.55%) |
Jan 26, 2017 | 5.530 | 5.790 | 5.508 | 5.740 | 1,045,293 | +0.18(+3.20%) |
Jan 25, 2017 | 5.752 | 5.790 | 5.384 | 5.562 | 1,169,535 | -0.15(-2.67%) |
Jan 24, 2017 | 5.810 | 5.854 | 5.498 | 5.714 | 1,199,834 | -0.14(-2.39%) |
Jan 23, 2017 | 5.333 | 5.987 | 5.276 | 5.854 | 1,796,867 | +0.10(+1.77%) |
Jan 20, 2017 | 5.302 | 6.032 | 5.302 | 5.752 | 2,373,535 | +0.50(+9.42%) |
Jan 19, 2017 | 5.371 | 5.429 | 5.105 | 5.257 | 1,631,402 | -0.13(-2.47%) |
Jan 18, 2017 | 4.641 | 5.651 | 4.641 | 5.390 | 2,676,326 | +0.74(+15.83%) |
Jan 17, 2017 | 4.578 | 4.734 | 4.451 | 4.654 | 789,174 | +0.06(+1.24%) |
Jan 13, 2017 | 4.597 | 4.597 | 4.597 | 0 | +0.34(+7.90%) | |
Jan 12, 2017 | 4.324 | 4.442 | 4.146 | 4.260 | 360,970 | -0.03(-0.74%) |
Jan 11, 2017 | 3.905 | 4.337 | 3.867 | 4.292 | 576,566 | +0.32(+8.16%) |
Jan 10, 2017 | 3.841 | 4.102 | 3.794 | 3.968 | 583,971 | +0.12(+3.14%) |
Jan 09, 2017 | 3.829 | 3.879 | 3.676 | 3.848 | 382,724 | -0.03(-0.82%) |
Jan 06, 2017 | 3.905 | 3.915 | 3.714 | 3.879 | 386,888 | -0.05(-1.29%) |
Jan 05, 2017 | 3.714 | 4.343 | 3.708 | 3.930 | 1,708,164 | +0.20(+5.27%) |
Jan 04, 2017 | 3.670 | 3.746 | 3.606 | 3.733 | 465,106 | +0.13(+3.52%) |
Jan 03, 2017 | 3.327 | 3.619 | 3.308 | 3.606 | 762,699 | +0.36(+11.15%) |
Dec 30, 2016 | 3.244 | 3.244 | 3.244 | 0 | +0.01(+0.39%) | |
Dec 29, 2016 | 3.346 | 3.384 | 3.187 | 3.232 | 172,248 | -0.13(-3.78%) |
Dec 28, 2016 | 3.295 | 3.378 | 3.238 | 3.359 | 350,562 | +0.04(+1.34%) |
Dec 27, 2016 | 3.244 | 3.378 | 3.213 | 3.314 | 204,255 | +0.06(+1.75%) |
Dec 23, 2016 | 3.257 | 3.257 | 3.257 | 0 | +0.13(+4.27%) | |
Dec 22, 2016 | 3.060 | 3.200 | 3.016 | 3.124 | 204,373 | +0.09(+2.93%) |
Dec 21, 2016 | 3.060 | 3.098 | 2.978 | 3.035 | 609,192 | -0.02(-0.62%) |
Dec 20, 2016 | 3.213 | 3.232 | 2.940 | 3.054 | 1,000,559 | -0.15(-4.75%) |
Dec 19, 2016 | 3.378 | 3.435 | 3.194 | 3.206 | 566,137 | -0.17(-5.08%) |
Dec 16, 2016 | 3.689 | 3.727 | 3.327 | 3.378 | 708,269 | -0.25(-6.99%) |
Dec 15, 2016 | 3.410 | 3.873 | 3.378 | 3.632 | 1,708,533 | +0.24(+7.12%) |
Dec 14, 2016 | 3.333 | 3.486 | 3.333 | 3.390 | 650,502 | -0.01(-0.37%) |
Dec 13, 2016 | 3.441 | 3.549 | 3.371 | 3.403 | 418,026 | -0.07(-2.01%) |
Dec 12, 2016 | 3.492 | 3.562 | 3.321 | 3.473 | 438,572 | -0.03(-0.91%) |
Dec 09, 2016 | 3.422 | 3.556 | 3.390 | 3.505 | 581,275 | +0.07(+2.03%) |
Dec 08, 2016 | 3.441 | 3.448 | 3.283 | 3.435 | 583,066 | -0.01(-0.37%) |
Dec 07, 2016 | 3.473 | 3.517 | 3.429 | 3.448 | 439,428 | -0.04(-1.27%) |
Dec 06, 2016 | 3.397 | 3.517 | 3.327 | 3.492 | 439,063 | +0.12(+3.58%) |
Dec 05, 2016 | 3.302 | 3.416 | 3.276 | 3.371 | 560,152 | +0.13(+4.12%) |
Dec 02, 2016 | 3.143 | 3.327 | 3.103 | 3.238 | 437,671 | +0.08(+2.41%) |
Dec 01, 2016 | 3.302 | 3.492 | 3.111 | 3.162 | 834,814 | -0.12(-3.67%) |
Nov 30, 2016 | 3.454 | 3.543 | 3.251 | 3.283 | 452,840 | -0.13(-3.90%) |
Nov 29, 2016 | 3.390 | 3.517 | 3.352 | 3.416 | 353,907 | -0.01(-0.37%) |
Nov 28, 2016 | 3.232 | 3.581 | 3.232 | 3.429 | 556,909 | +0.18(+5.68%) |
Nov 25, 2016 | 3.340 | 3.403 | 3.225 | 3.244 | 241,772 | -0.12(-3.58%) |
Nov 23, 2016 | 3.365 | 3.365 | 3.365 | 0 | -0.10(-2.75%) | |
Nov 22, 2016 | 3.486 | 3.651 | 3.333 | 3.460 | 1,897,073 | +0.03(+0.74%) |
Nov 21, 2016 | 3.492 | 3.501 | 3.365 | 3.435 | 625,756 | +0.01(+0.18%) |
Nov 18, 2016 | 3.460 | 3.575 | 3.270 | 3.429 | 570,155 | +0.03(+0.75%) |
Nov 17, 2016 | 3.746 | 3.746 | 3.251 | 3.403 | 1,345,854 | -0.17(-4.63%) |
Nov 16, 2016 | 3.657 | 3.766 | 3.371 | 3.568 | 4,774,214 | +0.20(+6.04%) |
Nov 15, 2016 | 3.429 | 3.556 | 3.315 | 3.365 | 2,136,752 | +0.10(+3.11%) |
Nov 14, 2016 | 3.378 | 3.422 | 3.197 | 3.263 | 2,894,141 | -0.06(-1.72%) |
Nov 11, 2016 | 3.460 | 3.460 | 3.105 | 3.321 | 678,369 | +0.05(+1.55%) |
Nov 10, 2016 | 2.959 | 3.289 | 2.952 | 3.270 | 724,205 | +0.32(+10.75%) |
Nov 09, 2016 | 2.825 | 3.010 | 2.749 | 2.952 | 158,500 | +0.13(+4.49%) |
Nov 08, 2016 | 2.730 | 2.851 | 2.673 | 2.825 | 112,228 | +0.11(+3.97%) |
Nov 07, 2016 | 2.667 | 2.728 | 2.603 | 2.717 | 178,342 | +0.13(+4.90%) |
Nov 04, 2016 | 2.578 | 2.711 | 2.571 | 2.590 | 118,736 | -0.01(-0.49%) |
Nov 03, 2016 | 2.667 | 2.698 | 2.565 | 2.603 | 253,074 | -0.05(-1.91%) |
Nov 02, 2016 | 2.768 | 2.781 | 2.629 | 2.654 | 144,923 | -0.11(-4.13%) |