Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.450 | 5.750 | 5.376 | 5.750 | 1,774,862 | +0.25(+4.55%) |
Jan 30, 2017 | 5.300 | 5.500 | 5.200 | 5.500 | 971,536 | +0.20(+3.77%) |
Jan 27, 2017 | 5.050 | 5.350 | 5.000 | 5.300 | 670,253 | +0.25(+4.95%) |
Jan 26, 2017 | 5.150 | 5.250 | 4.950 | 5.050 | 666,279 | -0.15(-2.88%) |
Jan 25, 2017 | 5.150 | 5.300 | 5.100 | 5.200 | 274,874 | +0.00(+0.00%) |
Jan 24, 2017 | 5.050 | 5.250 | 4.950 | 5.200 | 786,251 | +0.10(+1.96%) |
Jan 23, 2017 | 5.150 | 5.250 | 5.100 | 5.100 | 262,383 | -0.10(-1.92%) |
Jan 20, 2017 | 5.350 | 5.350 | 5.150 | 5.200 | 523,144 | -0.10(-1.89%) |
Jan 19, 2017 | 5.350 | 5.350 | 5.250 | 5.300 | 417,591 | -0.05(-0.93%) |
Jan 18, 2017 | 5.300 | 5.350 | 5.150 | 5.350 | 425,381 | +0.10(+1.90%) |
Jan 17, 2017 | 5.400 | 5.400 | 5.200 | 5.250 | 407,952 | -0.15(-2.78%) |
Jan 13, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.89%) | |
Jan 12, 2017 | 5.300 | 5.300 | 5.125 | 5.300 | 571,367 | +0.00(+0.00%) |
Jan 11, 2017 | 5.100 | 5.300 | 5.000 | 5.300 | 947,204 | +0.25(+4.95%) |
Jan 10, 2017 | 4.950 | 5.100 | 4.700 | 5.050 | 924,958 | +0.05(+1.00%) |
Jan 09, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 706,628 | +0.05(+1.01%) |
Jan 06, 2017 | 4.850 | 5.000 | 4.800 | 4.950 | 644,171 | +0.05(+1.02%) |
Jan 05, 2017 | 4.750 | 4.900 | 4.700 | 4.900 | 1,216,187 | +0.15(+3.16%) |
Jan 04, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 650,040 | +0.05(+1.06%) |
Jan 03, 2017 | 4.650 | 4.700 | 4.550 | 4.700 | 401,356 | +0.10(+2.17%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Dec 29, 2016 | 4.600 | 4.750 | 4.550 | 4.700 | 358,650 | +0.10(+2.17%) |
Dec 28, 2016 | 4.600 | 4.700 | 4.550 | 4.600 | 614,692 | +0.00(+0.00%) |
Dec 27, 2016 | 4.600 | 4.700 | 4.450 | 4.600 | 659,537 | +0.00(+0.00%) |
Dec 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.15(-3.16%) | |
Dec 22, 2016 | 4.800 | 4.900 | 4.650 | 4.750 | 1,477,562 | +0.00(+0.00%) |
Dec 21, 2016 | 4.600 | 4.800 | 4.500 | 4.750 | 1,269,567 | +0.10(+2.15%) |
Dec 20, 2016 | 4.900 | 4.900 | 4.600 | 4.650 | 1,250,014 | -0.20(-4.12%) |
Dec 19, 2016 | 5.000 | 5.050 | 4.800 | 4.850 | 774,663 | -0.20(-3.96%) |
Dec 16, 2016 | 5.000 | 5.050 | 4.950 | 5.050 | 775,720 | +0.05(+1.00%) |
Dec 15, 2016 | 4.850 | 5.000 | 4.845 | 5.000 | 491,892 | +0.10(+2.04%) |
Dec 14, 2016 | 4.900 | 5.050 | 4.850 | 4.900 | 654,676 | -0.25(-4.85%) |
Dec 13, 2016 | 5.250 | 5.250 | 5.100 | 5.150 | 294,693 | -0.05(-0.96%) |
Dec 12, 2016 | 5.250 | 5.300 | 5.050 | 5.200 | 460,948 | -0.05(-0.95%) |
Dec 09, 2016 | 5.250 | 5.300 | 5.200 | 5.250 | 365,357 | +0.05(+0.96%) |
Dec 08, 2016 | 5.050 | 5.250 | 5.000 | 5.200 | 398,282 | +0.15(+2.97%) |
Dec 07, 2016 | 5.000 | 5.200 | 5.000 | 5.050 | 271,612 | +0.00(+0.00%) |
Dec 06, 2016 | 5.000 | 5.100 | 4.950 | 5.050 | 276,133 | +0.10(+2.02%) |
Dec 05, 2016 | 5.000 | 5.050 | 4.900 | 4.950 | 291,514 | +0.00(+0.00%) |
Dec 02, 2016 | 4.900 | 5.150 | 4.900 | 4.950 | 736,223 | +0.00(+0.00%) |
Dec 01, 2016 | 4.850 | 5.150 | 4.800 | 4.950 | 925,944 | -0.10(-1.98%) |
Nov 30, 2016 | 5.200 | 5.200 | 5.000 | 5.050 | 456,147 | -0.10(-1.94%) |
Nov 29, 2016 | 5.200 | 5.200 | 5.100 | 5.150 | 272,573 | +0.00(+0.00%) |
Nov 28, 2016 | 5.200 | 5.250 | 5.100 | 5.150 | 496,651 | -0.15(-2.83%) |
Nov 25, 2016 | 5.200 | 5.300 | 5.150 | 5.300 | 220,845 | +0.05(+0.95%) |
Nov 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Nov 22, 2016 | 5.200 | 5.250 | 5.100 | 5.200 | 399,679 | -0.10(-1.89%) |
Nov 21, 2016 | 5.300 | 5.300 | 5.100 | 5.300 | 364,563 | +0.00(+0.00%) |
Nov 18, 2016 | 5.250 | 5.300 | 5.100 | 5.300 | 424,876 | +0.05(+0.95%) |
Nov 17, 2016 | 5.300 | 5.350 | 5.150 | 5.250 | 479,578 | +0.00(+0.00%) |
Nov 16, 2016 | 5.300 | 5.300 | 5.150 | 5.250 | 392,641 | -0.15(-2.78%) |
Nov 15, 2016 | 5.000 | 5.400 | 5.000 | 5.400 | 700,017 | +0.40(+8.00%) |
Nov 14, 2016 | 5.350 | 5.350 | 5.000 | 5.000 | 537,775 | -0.35(-6.54%) |
Nov 11, 2016 | 5.050 | 5.350 | 4.950 | 5.350 | 883,230 | +0.30(+5.94%) |
Nov 10, 2016 | 4.650 | 5.100 | 4.550 | 5.050 | 895,761 | +0.40(+8.60%) |
Nov 09, 2016 | 4.750 | 4.900 | 4.550 | 4.650 | 896,480 | -0.10(-2.11%) |
Nov 08, 2016 | 4.750 | 4.800 | 4.700 | 4.750 | 264,963 | -0.05(-1.04%) |
Nov 07, 2016 | 4.800 | 4.850 | 4.725 | 4.800 | 365,464 | +0.05(+1.05%) |
Nov 04, 2016 | 4.750 | 4.800 | 4.700 | 4.750 | 522,755 | +0.00(+0.00%) |
Nov 03, 2016 | 4.900 | 4.950 | 4.700 | 4.750 | 562,555 | -0.20(-4.04%) |
Nov 02, 2016 | 4.850 | 5.075 | 4.850 | 4.950 | 771,883 | +0.05(+1.02%) |