Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.850 | 4.125 | 3.700 | 4.100 | 1,475,435 | +0.25(+6.49%) |
Jan 30, 2017 | 3.900 | 3.900 | 3.750 | 3.850 | 573,311 | -0.05(-1.28%) |
Jan 27, 2017 | 3.950 | 4.000 | 3.755 | 3.900 | 935,469 | +0.10(+2.63%) |
Jan 26, 2017 | 3.900 | 3.950 | 3.750 | 3.800 | 714,965 | -0.15(-3.80%) |
Jan 25, 2017 | 4.100 | 4.125 | 3.800 | 3.950 | 1,567,895 | -0.10(-2.47%) |
Jan 24, 2017 | 4.150 | 4.162 | 3.950 | 4.050 | 680,571 | -0.10(-2.41%) |
Jan 23, 2017 | 4.200 | 4.300 | 4.050 | 4.150 | 1,000,420 | -0.10(-2.35%) |
Jan 20, 2017 | 4.250 | 4.300 | 4.175 | 4.250 | 528,066 | +0.05(+1.19%) |
Jan 19, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 647,275 | -0.15(-3.45%) |
Jan 18, 2017 | 4.350 | 4.375 | 4.250 | 4.350 | 564,709 | +0.05(+1.16%) |
Jan 17, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 851,467 | -0.05(-1.15%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Jan 12, 2017 | 4.250 | 4.450 | 4.200 | 4.300 | 1,166,116 | +0.05(+1.18%) |
Jan 11, 2017 | 4.300 | 4.400 | 4.100 | 4.250 | 1,068,430 | -0.05(-1.16%) |
Jan 10, 2017 | 4.350 | 4.450 | 4.200 | 4.300 | 823,812 | +0.00(+0.00%) |
Jan 09, 2017 | 4.300 | 4.450 | 4.200 | 4.300 | 771,118 | +0.05(+1.18%) |
Jan 06, 2017 | 4.200 | 4.450 | 4.150 | 4.250 | 1,332,639 | +0.05(+1.19%) |
Jan 05, 2017 | 4.450 | 4.450 | 3.900 | 4.200 | 1,771,917 | -0.20(-4.55%) |
Jan 04, 2017 | 4.100 | 4.450 | 3.950 | 4.400 | 1,030,818 | +0.35(+8.64%) |
Jan 03, 2017 | 4.000 | 4.050 | 3.850 | 4.050 | 1,024,313 | +0.10(+2.53%) |
Dec 30, 2016 | 3.950 | 3.950 | 3.950 | 0 | -0.15(-3.66%) | |
Dec 29, 2016 | 3.950 | 4.150 | 3.900 | 4.100 | 1,465,625 | +0.15(+3.80%) |
Dec 28, 2016 | 4.050 | 4.200 | 3.950 | 3.950 | 643,377 | -0.15(-3.66%) |
Dec 27, 2016 | 4.100 | 4.200 | 4.011 | 4.100 | 908,889 | +0.00(+0.00%) |
Dec 23, 2016 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
Dec 22, 2016 | 4.150 | 4.250 | 4.050 | 4.050 | 884,306 | -0.10(-2.41%) |
Dec 21, 2016 | 4.200 | 4.375 | 4.100 | 4.150 | 702,729 | -0.05(-1.19%) |
Dec 20, 2016 | 4.450 | 4.600 | 4.150 | 4.200 | 1,226,218 | -0.20(-4.55%) |
Dec 19, 2016 | 4.450 | 4.700 | 4.300 | 4.400 | 2,331,612 | +0.00(+0.00%) |
Dec 16, 2016 | 4.100 | 4.500 | 4.050 | 4.400 | 3,076,263 | +0.30(+7.32%) |
Dec 15, 2016 | 3.900 | 4.100 | 3.800 | 4.100 | 1,649,542 | +0.20(+5.13%) |
Dec 14, 2016 | 4.150 | 4.200 | 3.900 | 3.900 | 1,042,862 | -0.20(-4.88%) |
Dec 13, 2016 | 4.550 | 4.550 | 4.000 | 4.100 | 2,303,096 | -0.35(-7.87%) |
Dec 12, 2016 | 4.600 | 4.750 | 4.450 | 4.450 | 1,587,953 | -0.20(-4.30%) |
Dec 09, 2016 | 4.800 | 5.000 | 4.600 | 4.650 | 1,921,000 | -0.15(-3.12%) |
Dec 08, 2016 | 5.000 | 5.200 | 4.800 | 4.800 | 2,405,831 | -0.20(-4.00%) |
Dec 07, 2016 | 5.100 | 5.150 | 4.750 | 5.000 | 2,128,533 | -0.20(-3.85%) |
Dec 06, 2016 | 5.100 | 5.400 | 4.850 | 5.200 | 2,109,272 | +0.05(+0.97%) |
Dec 05, 2016 | 4.750 | 5.175 | 4.750 | 5.150 | 2,063,585 | +0.45(+9.57%) |
Dec 02, 2016 | 4.350 | 4.800 | 4.250 | 4.700 | 1,487,495 | +0.35(+8.05%) |
Dec 01, 2016 | 4.400 | 4.500 | 4.150 | 4.350 | 1,492,871 | +0.05(+1.16%) |
Nov 30, 2016 | 4.800 | 4.900 | 4.300 | 4.300 | 2,151,521 | -0.45(-9.47%) |
Nov 29, 2016 | 4.600 | 4.900 | 4.550 | 4.750 | 1,267,633 | +0.15(+3.26%) |
Nov 28, 2016 | 4.900 | 5.000 | 4.550 | 4.600 | 1,651,861 | -0.40(-8.00%) |
Nov 25, 2016 | 4.900 | 5.000 | 4.800 | 5.000 | 658,110 | +0.15(+3.09%) |
Nov 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | -0.35(-6.73%) | |
Nov 22, 2016 | 4.800 | 5.300 | 4.750 | 5.200 | 3,219,410 | +0.45(+9.47%) |
Nov 21, 2016 | 4.700 | 4.850 | 4.600 | 4.750 | 1,708,079 | +0.05(+1.06%) |
Nov 18, 2016 | 4.500 | 4.850 | 4.400 | 4.700 | 2,090,983 | +0.20(+4.44%) |
Nov 17, 2016 | 4.600 | 4.600 | 4.300 | 4.500 | 2,111,461 | -0.10(-2.17%) |
Nov 16, 2016 | 4.650 | 4.750 | 4.500 | 4.600 | 2,773,546 | -0.15(-3.16%) |
Nov 15, 2016 | 4.150 | 4.800 | 3.950 | 4.750 | 8,570,386 | +0.65(+15.85%) |
Nov 14, 2016 | 3.250 | 4.700 | 3.200 | 4.100 | 29,097,552 | -7.50(-64.66%) |
Nov 11, 2016 | 11.25 | 11.80 | 11.20 | 11.60 | 1,133,476 | +0.30(+2.65%) |
Nov 10, 2016 | 11.60 | 12.05 | 11.50 | 11.30 | 1,216,511 | -0.05(-0.44%) |
Nov 09, 2016 | 10.45 | 11.50 | 10.10 | 11.35 | 1,707,177 | +0.95(+9.13%) |
Nov 08, 2016 | 10.10 | 10.80 | 9.800 | 10.40 | 1,390,706 | +0.25(+2.46%) |
Nov 07, 2016 | 9.800 | 10.35 | 9.500 | 10.15 | 888,948 | +0.40(+4.10%) |
Nov 04, 2016 | 9.200 | 10.03 | 9.200 | 9.750 | 1,135,215 | +0.55(+5.98%) |
Nov 03, 2016 | 9.850 | 9.850 | 9.000 | 9.200 | 896,892 | -0.55(-5.64%) |
Nov 02, 2016 | 9.550 | 9.950 | 9.550 | 9.750 | 577,344 | +0.15(+1.56%) |