Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.750 | 4.870 | 4.670 | 4.820 | 982,232 | +0.04(+0.84%) |
Jan 30, 2017 | 4.890 | 4.940 | 4.710 | 4.780 | 879,386 | -0.13(-2.65%) |
Jan 27, 2017 | 4.780 | 4.940 | 4.740 | 4.910 | 1,152,235 | +0.13(+2.72%) |
Jan 26, 2017 | 4.970 | 5.000 | 4.660 | 4.780 | 1,470,212 | -0.15(-3.04%) |
Jan 25, 2017 | 4.550 | 5.090 | 4.500 | 4.930 | 5,691,044 | +0.40(+8.83%) |
Jan 24, 2017 | 4.740 | 4.990 | 4.400 | 4.530 | 5,938,683 | -0.22(-4.63%) |
Jan 23, 2017 | 4.540 | 4.780 | 4.330 | 4.750 | 4,055,425 | +0.19(+4.17%) |
Jan 20, 2017 | 4.560 | 4.590 | 4.400 | 4.560 | 920,700 | +0.01(+0.22%) |
Jan 19, 2017 | 4.800 | 4.803 | 4.490 | 4.550 | 885,047 | -0.26(-5.41%) |
Jan 18, 2017 | 4.790 | 4.860 | 4.700 | 4.810 | 935,187 | +0.03(+0.63%) |
Jan 17, 2017 | 4.930 | 4.935 | 4.720 | 4.780 | 869,436 | -0.02(-0.42%) |
Jan 13, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.11(+2.35%) | |
Jan 12, 2017 | 4.660 | 4.715 | 4.600 | 4.690 | 836,279 | +0.00(+0.00%) |
Jan 11, 2017 | 5.110 | 5.150 | 4.650 | 4.690 | 1,585,438 | -0.32(-6.39%) |
Jan 10, 2017 | 4.820 | 5.030 | 4.800 | 5.010 | 1,046,217 | +0.17(+3.51%) |
Jan 09, 2017 | 4.880 | 4.970 | 4.820 | 4.840 | 1,137,648 | -0.01(-0.21%) |
Jan 06, 2017 | 4.830 | 4.960 | 4.740 | 4.850 | 1,018,779 | +0.04(+0.83%) |
Jan 05, 2017 | 4.640 | 5.030 | 4.610 | 4.810 | 2,305,201 | +0.22(+4.79%) |
Jan 04, 2017 | 4.480 | 4.650 | 4.220 | 4.590 | 5,331,172 | +0.23(+5.28%) |
Jan 03, 2017 | 3.820 | 4.420 | 3.780 | 4.360 | 5,410,230 | +0.56(+14.74%) |
Dec 30, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.02(-0.52%) | |
Dec 29, 2016 | 3.900 | 3.900 | 3.770 | 3.820 | 1,109,984 | -0.02(-0.52%) |
Dec 28, 2016 | 3.910 | 3.948 | 3.770 | 3.840 | 2,200,471 | -0.06(-1.54%) |
Dec 27, 2016 | 4.060 | 4.250 | 3.880 | 3.900 | 3,437,599 | -0.13(-3.23%) |
Dec 23, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.15(+3.87%) | |
Dec 22, 2016 | 3.850 | 3.920 | 3.795 | 3.880 | 1,174,335 | +0.05(+1.31%) |
Dec 21, 2016 | 4.010 | 4.070 | 3.820 | 3.830 | 1,972,861 | -0.17(-4.25%) |
Dec 20, 2016 | 4.060 | 4.170 | 3.920 | 4.000 | 6,779,888 | -0.05(-1.23%) |
Dec 19, 2016 | 3.960 | 4.240 | 3.940 | 4.050 | 5,939,398 | +0.10(+2.53%) |
Dec 16, 2016 | 4.010 | 4.155 | 3.865 | 3.950 | 7,340,909 | +0.06(+1.54%) |
Dec 15, 2016 | 4.950 | 4.990 | 3.830 | 3.890 | 10,804,341 | -3.01(-43.62%) |
Dec 14, 2016 | 6.960 | 7.000 | 6.750 | 6.900 | 594,188 | -0.07(-1.00%) |
Dec 13, 2016 | 6.880 | 7.070 | 6.820 | 6.970 | 738,289 | +0.13(+1.90%) |
Dec 12, 2016 | 6.940 | 7.000 | 6.770 | 6.840 | 545,574 | -0.11(-1.58%) |
Dec 09, 2016 | 7.060 | 7.140 | 6.920 | 6.950 | 759,367 | -0.07(-1.00%) |
Dec 08, 2016 | 6.880 | 7.060 | 6.760 | 7.020 | 757,677 | +0.14(+2.03%) |
Dec 07, 2016 | 6.960 | 6.990 | 6.760 | 6.880 | 654,956 | -0.10(-1.43%) |
Dec 06, 2016 | 6.960 | 7.040 | 6.750 | 6.980 | 949,836 | +0.04(+0.58%) |
Dec 05, 2016 | 6.950 | 7.094 | 6.900 | 6.940 | 692,073 | +0.04(+0.58%) |
Dec 02, 2016 | 7.100 | 7.200 | 6.870 | 6.900 | 1,056,291 | -0.20(-2.82%) |
Dec 01, 2016 | 7.610 | 7.675 | 7.090 | 7.100 | 1,160,417 | -0.51(-6.70%) |
Nov 30, 2016 | 7.700 | 7.720 | 7.540 | 7.610 | 518,092 | -0.09(-1.17%) |
Nov 29, 2016 | 7.700 | 7.840 | 7.629 | 7.700 | 501,711 | -0.01(-0.13%) |
Nov 28, 2016 | 7.950 | 7.950 | 7.700 | 7.710 | 507,395 | -0.24(-3.02%) |
Nov 25, 2016 | 7.990 | 7.990 | 7.860 | 7.950 | 221,214 | -0.05(-0.62%) |
Nov 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.06(+0.76%) | |
Nov 22, 2016 | 7.930 | 7.990 | 7.600 | 7.940 | 747,764 | +0.07(+0.89%) |
Nov 21, 2016 | 7.610 | 7.870 | 7.550 | 7.870 | 495,633 | +0.26(+3.42%) |
Nov 18, 2016 | 7.690 | 7.750 | 7.540 | 7.610 | 1,019,204 | -0.04(-0.52%) |
Nov 17, 2016 | 7.740 | 7.750 | 7.610 | 7.650 | 417,591 | -0.05(-0.65%) |
Nov 16, 2016 | 8.010 | 8.010 | 7.680 | 7.700 | 735,521 | -0.38(-4.70%) |
Nov 15, 2016 | 8.240 | 8.320 | 7.960 | 8.080 | 1,027,546 | -0.18(-2.18%) |
Nov 14, 2016 | 8.030 | 8.270 | 7.830 | 8.260 | 853,797 | +0.30(+3.77%) |
Nov 11, 2016 | 7.740 | 8.100 | 7.700 | 7.960 | 1,102,592 | +0.18(+2.31%) |
Nov 10, 2016 | 7.770 | 7.880 | 7.490 | 7.780 | 1,085,797 | +0.18(+2.37%) |
Nov 09, 2016 | 7.490 | 7.830 | 7.350 | 7.600 | 1,525,086 | +0.23(+3.12%) |
Nov 08, 2016 | 7.240 | 7.400 | 7.160 | 7.370 | 728,011 | +0.08(+1.10%) |
Nov 07, 2016 | 6.980 | 7.340 | 6.910 | 7.290 | 1,534,778 | +0.40(+5.81%) |
Nov 04, 2016 | 6.730 | 7.100 | 6.650 | 6.890 | 2,173,766 | +0.24(+3.61%) |
Nov 03, 2016 | 7.400 | 7.400 | 6.610 | 6.650 | 6,498,584 | -1.63(-19.69%) |
Nov 02, 2016 | 8.280 | 8.380 | 8.230 | 8.280 | 1,813,148 | -0.07(-0.84%) |