Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.320 | 5.350 | 5.230 | 5.320 | 1,943,987 | +0.18(+3.50%) |
Jan 30, 2017 | 5.160 | 5.300 | 5.130 | 5.140 | 2,001,300 | -0.01(-0.19%) |
Jan 27, 2017 | 5.120 | 5.215 | 5.110 | 5.150 | 1,036,379 | -0.03(-0.58%) |
Jan 26, 2017 | 4.990 | 5.250 | 4.960 | 5.180 | 1,977,504 | +0.06(+1.17%) |
Jan 25, 2017 | 5.040 | 5.150 | 4.990 | 5.120 | 1,527,483 | -0.04(-0.78%) |
Jan 24, 2017 | 5.100 | 5.214 | 5.040 | 5.160 | 1,591,385 | +0.06(+1.18%) |
Jan 23, 2017 | 5.250 | 5.250 | 5.060 | 5.100 | 1,511,199 | +0.00(+0.00%) |
Jan 20, 2017 | 5.050 | 5.230 | 5.040 | 5.100 | 1,415,223 | +0.04(+0.79%) |
Jan 19, 2017 | 5.000 | 5.160 | 4.900 | 5.060 | 1,796,794 | -0.03(-0.59%) |
Jan 18, 2017 | 5.200 | 5.241 | 5.010 | 5.090 | 1,359,424 | -0.13(-2.49%) |
Jan 17, 2017 | 5.300 | 5.450 | 5.190 | 5.220 | 2,348,525 | +0.12(+2.35%) |
Jan 13, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.08(+1.59%) | |
Jan 12, 2017 | 5.110 | 5.180 | 4.960 | 5.020 | 1,872,429 | +0.02(+0.40%) |
Jan 11, 2017 | 5.010 | 5.090 | 4.885 | 5.000 | 1,956,883 | -0.07(-1.38%) |
Jan 10, 2017 | 4.980 | 5.145 | 4.900 | 5.070 | 2,274,466 | +0.19(+3.89%) |
Jan 09, 2017 | 4.900 | 5.150 | 4.841 | 4.880 | 3,564,540 | +0.08(+1.67%) |
Jan 06, 2017 | 5.010 | 5.170 | 4.585 | 4.800 | 4,604,939 | -0.29(-5.70%) |
Jan 05, 2017 | 4.820 | 5.120 | 4.770 | 5.090 | 3,260,780 | +0.42(+8.99%) |
Jan 04, 2017 | 4.710 | 4.770 | 4.590 | 4.670 | 1,889,617 | +0.08(+1.74%) |
Jan 03, 2017 | 4.500 | 4.640 | 4.400 | 4.590 | 3,451,974 | +0.03(+0.66%) |
Dec 30, 2016 | 4.560 | 4.560 | 4.560 | 0 | -0.15(-3.18%) | |
Dec 29, 2016 | 4.460 | 4.730 | 4.400 | 4.710 | 3,528,322 | +0.34(+7.78%) |
Dec 28, 2016 | 4.140 | 4.390 | 4.080 | 4.370 | 2,508,022 | +0.20(+4.80%) |
Dec 27, 2016 | 4.100 | 4.220 | 4.020 | 4.170 | 2,553,807 | +0.12(+2.96%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.16(+4.11%) | |
Dec 22, 2016 | 3.900 | 4.020 | 3.880 | 3.890 | 908,028 | -0.04(-1.02%) |
Dec 21, 2016 | 3.940 | 4.000 | 3.880 | 3.930 | 993,591 | +0.01(+0.26%) |
Dec 20, 2016 | 3.810 | 3.970 | 3.790 | 3.920 | 1,909,024 | +0.00(+0.00%) |
Dec 19, 2016 | 3.930 | 3.960 | 3.820 | 3.920 | 2,471,270 | +0.07(+1.82%) |
Dec 16, 2016 | 4.000 | 4.130 | 3.850 | 3.850 | 5,874,957 | -0.11(-2.78%) |
Dec 15, 2016 | 4.000 | 4.070 | 3.885 | 3.960 | 3,198,569 | -0.15(-3.65%) |
Dec 14, 2016 | 4.440 | 4.490 | 4.100 | 4.110 | 2,585,287 | -0.32(-7.22%) |
Dec 13, 2016 | 4.420 | 4.515 | 4.380 | 4.430 | 2,249,233 | +0.00(+0.00%) |
Dec 12, 2016 | 4.450 | 4.475 | 4.345 | 4.430 | 2,144,092 | +0.02(+0.45%) |
Dec 09, 2016 | 4.510 | 4.600 | 4.400 | 4.410 | 2,500,072 | -0.15(-3.29%) |
Dec 08, 2016 | 4.500 | 4.600 | 4.495 | 4.560 | 745,782 | +0.01(+0.22%) |
Dec 07, 2016 | 4.650 | 4.670 | 4.505 | 4.550 | 1,734,428 | -0.01(-0.22%) |
Dec 06, 2016 | 4.680 | 4.820 | 4.520 | 4.560 | 1,492,625 | -0.14(-2.98%) |
Dec 05, 2016 | 4.480 | 4.730 | 4.390 | 4.700 | 2,474,322 | +0.15(+3.30%) |
Dec 02, 2016 | 4.610 | 4.684 | 4.500 | 4.550 | 2,668,131 | +0.00(+0.00%) |
Dec 01, 2016 | 4.520 | 4.780 | 4.480 | 4.550 | 2,286,833 | -0.03(-0.66%) |
Nov 30, 2016 | 4.680 | 4.680 | 4.480 | 4.580 | 1,750,601 | -0.02(-0.43%) |
Nov 29, 2016 | 4.370 | 4.650 | 4.370 | 4.600 | 1,717,402 | +0.09(+2.00%) |
Nov 28, 2016 | 4.430 | 4.550 | 4.332 | 4.510 | 1,282,873 | +0.17(+3.92%) |
Nov 25, 2016 | 4.360 | 4.460 | 4.330 | 4.340 | 667,970 | -0.02(-0.46%) |
Nov 23, 2016 | 4.360 | 4.360 | 4.360 | 0 | -0.17(-3.75%) | |
Nov 22, 2016 | 4.610 | 4.610 | 4.370 | 4.530 | 1,582,980 | -0.01(-0.22%) |
Nov 21, 2016 | 4.520 | 4.600 | 4.450 | 4.540 | 1,302,980 | +0.10(+2.25%) |
Nov 18, 2016 | 4.410 | 4.545 | 4.350 | 4.440 | 1,995,685 | -0.07(-1.55%) |
Nov 17, 2016 | 4.490 | 4.740 | 4.400 | 4.510 | 2,486,404 | -0.01(-0.22%) |
Nov 16, 2016 | 4.540 | 4.580 | 4.445 | 4.520 | 2,319,405 | -0.05(-1.09%) |
Nov 15, 2016 | 4.470 | 4.611 | 4.401 | 4.570 | 2,160,707 | +0.13(+2.93%) |
Nov 14, 2016 | 4.130 | 4.529 | 4.010 | 4.440 | 3,286,606 | +0.21(+4.96%) |
Nov 11, 2016 | 4.530 | 4.530 | 4.075 | 4.230 | 3,484,944 | -0.30(-6.62%) |
Nov 10, 2016 | 4.870 | 4.870 | 4.500 | 4.530 | 3,497,686 | -0.36(-7.36%) |
Nov 09, 2016 | 5.240 | 5.300 | 4.750 | 4.890 | 3,230,816 | +0.02(+0.41%) |
Nov 08, 2016 | 4.990 | 5.165 | 4.810 | 4.870 | 2,097,248 | -0.12(-2.40%) |
Nov 07, 2016 | 5.210 | 5.240 | 4.970 | 4.990 | 4,350,893 | -0.43(-7.93%) |
Nov 04, 2016 | 5.400 | 5.520 | 5.260 | 5.420 | 6,056,087 | +0.03(+0.56%) |
Nov 03, 2016 | 5.220 | 5.440 | 5.200 | 5.390 | 1,743,934 | +0.14(+2.67%) |
Nov 02, 2016 | 5.410 | 5.540 | 5.230 | 5.250 | 4,416,969 | +0.01(+0.19%) |