Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.304 | 5.584 | 5.152 | 5.520 | 792,333 | +0.11(+2.12%) |
Jan 30, 2017 | 5.653 | 5.653 | 5.253 | 5.406 | 686,834 | -0.30(-5.34%) |
Jan 27, 2017 | 5.768 | 5.939 | 5.698 | 5.711 | 798,160 | -0.03(-0.55%) |
Jan 26, 2017 | 5.533 | 5.793 | 5.511 | 5.742 | 1,044,799 | +0.18(+3.20%) |
Jan 25, 2017 | 5.755 | 5.793 | 5.387 | 5.565 | 1,168,983 | -0.15(-2.67%) |
Jan 24, 2017 | 5.812 | 5.857 | 5.501 | 5.717 | 1,199,267 | -0.14(-2.39%) |
Jan 23, 2017 | 5.336 | 5.990 | 5.279 | 5.857 | 1,796,018 | +0.10(+1.77%) |
Jan 20, 2017 | 5.304 | 6.035 | 5.304 | 5.755 | 2,372,413 | +0.50(+9.42%) |
Jan 19, 2017 | 5.374 | 5.431 | 5.107 | 5.260 | 1,630,631 | -0.13(-2.47%) |
Jan 18, 2017 | 4.643 | 5.653 | 4.643 | 5.393 | 2,675,062 | +0.74(+15.83%) |
Jan 17, 2017 | 4.580 | 4.736 | 4.453 | 4.656 | 788,801 | +0.06(+1.24%) |
Jan 13, 2017 | 4.599 | 4.599 | 4.599 | 0 | +0.34(+7.90%) | |
Jan 12, 2017 | 4.326 | 4.445 | 4.148 | 4.262 | 360,799 | -0.03(-0.74%) |
Jan 11, 2017 | 3.907 | 4.339 | 3.868 | 4.294 | 576,293 | +0.32(+8.16%) |
Jan 10, 2017 | 3.843 | 4.104 | 3.795 | 3.970 | 583,695 | +0.12(+3.14%) |
Jan 09, 2017 | 3.830 | 3.881 | 3.678 | 3.849 | 382,543 | -0.03(-0.82%) |
Jan 06, 2017 | 3.907 | 3.917 | 3.716 | 3.881 | 386,705 | -0.05(-1.29%) |
Jan 05, 2017 | 3.716 | 4.345 | 3.710 | 3.932 | 1,707,357 | +0.20(+5.27%) |
Jan 04, 2017 | 3.672 | 3.748 | 3.608 | 3.735 | 464,886 | +0.13(+3.52%) |
Jan 03, 2017 | 3.329 | 3.621 | 3.309 | 3.608 | 762,339 | +0.36(+11.15%) |
Dec 30, 2016 | 3.246 | 3.246 | 3.246 | 0 | +0.01(+0.39%) | |
Dec 29, 2016 | 3.348 | 3.386 | 3.189 | 3.233 | 172,167 | -0.13(-3.78%) |
Dec 28, 2016 | 3.297 | 3.379 | 3.240 | 3.360 | 350,396 | +0.04(+1.34%) |
Dec 27, 2016 | 3.246 | 3.379 | 3.214 | 3.316 | 204,159 | +0.06(+1.75%) |
Dec 23, 2016 | 3.259 | 3.259 | 3.259 | 0 | +0.13(+4.27%) | |
Dec 22, 2016 | 3.062 | 3.202 | 3.017 | 3.125 | 204,277 | +0.09(+2.93%) |
Dec 21, 2016 | 3.062 | 3.100 | 2.979 | 3.036 | 608,904 | -0.02(-0.62%) |
Dec 20, 2016 | 3.214 | 3.233 | 2.941 | 3.055 | 1,000,087 | -0.15(-4.75%) |
Dec 19, 2016 | 3.379 | 3.437 | 3.195 | 3.208 | 565,870 | -0.17(-5.08%) |
Dec 16, 2016 | 3.691 | 3.729 | 3.329 | 3.379 | 707,934 | -0.25(-6.99%) |
Dec 15, 2016 | 3.411 | 3.875 | 3.379 | 3.633 | 1,707,725 | +0.24(+7.12%) |
Dec 14, 2016 | 3.335 | 3.487 | 3.335 | 3.392 | 650,195 | -0.01(-0.37%) |
Dec 13, 2016 | 3.443 | 3.551 | 3.373 | 3.405 | 417,828 | -0.07(-2.01%) |
Dec 12, 2016 | 3.494 | 3.564 | 3.322 | 3.475 | 438,364 | -0.03(-0.91%) |
Dec 09, 2016 | 3.424 | 3.557 | 3.392 | 3.506 | 581,000 | +0.07(+2.03%) |
Dec 08, 2016 | 3.443 | 3.449 | 3.284 | 3.437 | 582,790 | -0.01(-0.37%) |
Dec 07, 2016 | 3.475 | 3.519 | 3.430 | 3.449 | 439,221 | -0.04(-1.27%) |
Dec 06, 2016 | 3.398 | 3.519 | 3.329 | 3.494 | 438,856 | +0.12(+3.58%) |
Dec 05, 2016 | 3.303 | 3.417 | 3.278 | 3.373 | 559,888 | +0.13(+4.12%) |
Dec 02, 2016 | 3.144 | 3.329 | 3.104 | 3.240 | 437,464 | +0.08(+2.41%) |
Dec 01, 2016 | 3.303 | 3.494 | 3.113 | 3.163 | 834,420 | -0.12(-3.68%) |
Nov 30, 2016 | 3.456 | 3.545 | 3.252 | 3.284 | 452,626 | -0.13(-3.90%) |
Nov 29, 2016 | 3.392 | 3.519 | 3.354 | 3.417 | 353,740 | -0.01(-0.37%) |
Nov 28, 2016 | 3.233 | 3.583 | 3.233 | 3.430 | 556,646 | +0.18(+5.68%) |
Nov 25, 2016 | 3.341 | 3.405 | 3.227 | 3.246 | 241,658 | -0.12(-3.58%) |
Nov 23, 2016 | 3.367 | 3.367 | 3.367 | 0 | -0.10(-2.75%) | |
Nov 22, 2016 | 3.487 | 3.653 | 3.335 | 3.462 | 1,896,177 | +0.03(+0.74%) |
Nov 21, 2016 | 3.494 | 3.502 | 3.367 | 3.437 | 625,460 | +0.01(+0.19%) |
Nov 18, 2016 | 3.462 | 3.576 | 3.271 | 3.430 | 569,886 | +0.03(+0.75%) |
Nov 17, 2016 | 3.748 | 3.748 | 3.252 | 3.405 | 1,345,218 | -0.17(-4.63%) |
Nov 16, 2016 | 3.659 | 3.768 | 3.373 | 3.570 | 4,771,958 | +0.20(+6.04%) |
Nov 15, 2016 | 3.430 | 3.557 | 3.316 | 3.367 | 2,135,743 | +0.10(+3.11%) |
Nov 14, 2016 | 3.379 | 3.424 | 3.198 | 3.265 | 2,892,774 | -0.06(-1.72%) |
Nov 11, 2016 | 3.462 | 3.462 | 3.106 | 3.322 | 678,048 | +0.05(+1.55%) |
Nov 10, 2016 | 2.960 | 3.290 | 2.954 | 3.271 | 723,862 | +0.32(+10.75%) |
Nov 09, 2016 | 2.827 | 3.011 | 2.751 | 2.954 | 158,425 | +0.13(+4.49%) |
Nov 08, 2016 | 2.731 | 2.852 | 2.674 | 2.827 | 112,175 | +0.11(+3.97%) |
Nov 07, 2016 | 2.668 | 2.729 | 2.604 | 2.719 | 178,258 | +0.13(+4.90%) |
Nov 04, 2016 | 2.579 | 2.712 | 2.573 | 2.592 | 118,680 | -0.01(-0.49%) |
Nov 03, 2016 | 2.668 | 2.700 | 2.566 | 2.604 | 252,955 | -0.05(-1.91%) |
Nov 02, 2016 | 2.770 | 2.782 | 2.630 | 2.655 | 144,855 | -0.11(-4.13%) |