Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 126,075 | +0.05(+1.06%) |
Jan 30, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 133,430 | -0.15(-3.09%) |
Jan 27, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 98,884 | -0.10(-2.02%) |
Jan 26, 2017 | 4.900 | 5.000 | 4.801 | 4.950 | 127,080 | -0.10(-1.98%) |
Jan 25, 2017 | 5.250 | 5.285 | 4.950 | 5.050 | 110,259 | -0.20(-3.81%) |
Jan 24, 2017 | 4.950 | 5.250 | 4.950 | 5.250 | 190,699 | +0.30(+6.06%) |
Jan 23, 2017 | 4.850 | 5.000 | 4.850 | 4.950 | 109,519 | +0.05(+1.02%) |
Jan 20, 2017 | 4.850 | 4.975 | 4.750 | 4.900 | 85,955 | +0.05(+1.03%) |
Jan 19, 2017 | 4.850 | 4.875 | 4.800 | 4.850 | 58,343 | +0.05(+1.04%) |
Jan 18, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 96,977 | +0.05(+1.05%) |
Jan 17, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 107,936 | -0.15(-3.06%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.05(+1.03%) | |
Jan 12, 2017 | 4.900 | 4.943 | 4.800 | 4.850 | 82,037 | -0.10(-2.02%) |
Jan 11, 2017 | 5.000 | 5.050 | 4.850 | 4.950 | 71,330 | -0.10(-1.98%) |
Jan 10, 2017 | 5.000 | 5.100 | 4.850 | 5.050 | 151,028 | +0.10(+2.02%) |
Jan 09, 2017 | 4.850 | 5.150 | 4.850 | 4.950 | 250,680 | +0.20(+4.21%) |
Jan 06, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 271,395 | +0.15(+3.26%) |
Jan 05, 2017 | 4.900 | 4.900 | 4.550 | 4.600 | 204,184 | -0.15(-3.16%) |
Jan 04, 2017 | 4.800 | 4.850 | 4.600 | 4.750 | 188,492 | +0.25(+5.56%) |
Jan 03, 2017 | 4.700 | 4.700 | 4.450 | 4.500 | 112,349 | -0.10(-2.17%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-1.08%) | |
Dec 29, 2016 | 4.750 | 4.758 | 4.600 | 4.650 | 47,062 | -0.05(-1.06%) |
Dec 28, 2016 | 4.700 | 4.800 | 4.600 | 4.700 | 90,012 | +0.00(+0.00%) |
Dec 27, 2016 | 4.850 | 4.850 | 4.600 | 4.700 | 93,461 | -0.15(-3.09%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.15(+3.19%) | |
Dec 22, 2016 | 4.750 | 4.850 | 4.700 | 4.700 | 40,351 | -0.05(-1.05%) |
Dec 21, 2016 | 4.750 | 4.850 | 4.700 | 4.750 | 55,256 | -0.05(-1.04%) |
Dec 20, 2016 | 4.950 | 4.950 | 4.750 | 4.800 | 69,164 | -0.10(-2.04%) |
Dec 19, 2016 | 4.850 | 5.000 | 4.750 | 4.900 | 92,898 | +0.10(+2.08%) |
Dec 16, 2016 | 4.800 | 4.850 | 4.700 | 4.800 | 206,680 | +0.00(+0.00%) |
Dec 15, 2016 | 4.700 | 4.950 | 4.700 | 4.800 | 94,521 | +0.05(+1.05%) |
Dec 14, 2016 | 4.900 | 4.900 | 4.750 | 4.750 | 44,699 | -0.15(-3.06%) |
Dec 13, 2016 | 4.700 | 4.900 | 4.700 | 4.900 | 50,173 | +0.15(+3.16%) |
Dec 12, 2016 | 4.750 | 4.975 | 4.700 | 4.750 | 72,798 | -0.20(-4.04%) |
Dec 09, 2016 | 5.000 | 5.050 | 4.850 | 4.950 | 89,517 | -0.10(-1.98%) |
Dec 08, 2016 | 4.850 | 5.100 | 4.750 | 5.050 | 103,998 | +0.20(+4.12%) |
Dec 07, 2016 | 4.750 | 4.900 | 4.700 | 4.850 | 69,398 | +0.05(+1.04%) |
Dec 06, 2016 | 4.600 | 4.850 | 4.550 | 4.800 | 73,169 | +0.20(+4.35%) |
Dec 05, 2016 | 4.500 | 4.650 | 4.450 | 4.600 | 113,365 | +0.15(+3.37%) |
Dec 02, 2016 | 4.650 | 4.750 | 4.450 | 4.450 | 121,973 | -0.20(-4.30%) |
Dec 01, 2016 | 4.750 | 5.000 | 4.650 | 4.650 | 67,310 | -0.10(-2.11%) |
Nov 30, 2016 | 4.750 | 4.850 | 4.600 | 4.750 | 74,858 | +0.00(+0.00%) |
Nov 29, 2016 | 4.850 | 4.850 | 4.750 | 4.750 | 60,052 | -0.05(-1.04%) |
Nov 28, 2016 | 4.950 | 5.000 | 4.800 | 4.800 | 52,138 | -0.20(-4.00%) |
Nov 25, 2016 | 5.000 | 5.050 | 5.000 | 5.000 | 18,655 | +0.00(+0.00%) |
Nov 23, 2016 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) | |
Nov 22, 2016 | 5.000 | 5.100 | 4.900 | 5.100 | 123,602 | +0.10(+2.00%) |
Nov 21, 2016 | 5.000 | 5.000 | 4.850 | 5.000 | 65,040 | +0.00(+0.00%) |
Nov 18, 2016 | 4.850 | 5.000 | 4.800 | 5.000 | 184,791 | +0.10(+2.04%) |
Nov 17, 2016 | 5.000 | 5.050 | 4.800 | 4.900 | 64,498 | -0.10(-2.00%) |
Nov 16, 2016 | 4.850 | 5.000 | 4.850 | 5.000 | 81,375 | +0.20(+4.17%) |
Nov 15, 2016 | 4.950 | 4.950 | 4.650 | 4.800 | 119,441 | -0.15(-3.03%) |
Nov 14, 2016 | 5.200 | 5.200 | 4.750 | 4.950 | 129,233 | -0.20(-3.88%) |
Nov 11, 2016 | 4.800 | 5.150 | 4.700 | 5.150 | 203,377 | +0.35(+7.29%) |
Nov 10, 2016 | 4.850 | 4.850 | 4.600 | 4.800 | 115,732 | +0.05(+1.05%) |
Nov 09, 2016 | 4.650 | 4.800 | 4.400 | 4.750 | 138,965 | +0.20(+4.40%) |
Nov 08, 2016 | 4.650 | 4.700 | 4.450 | 4.550 | 52,076 | -0.10(-2.15%) |
Nov 07, 2016 | 4.750 | 4.750 | 4.500 | 4.650 | 48,361 | +0.05(+1.09%) |
Nov 04, 2016 | 4.450 | 4.650 | 4.442 | 4.600 | 65,435 | +0.20(+4.55%) |
Nov 03, 2016 | 4.500 | 4.600 | 4.400 | 4.400 | 69,834 | -0.05(-1.12%) |
Nov 02, 2016 | 4.600 | 4.700 | 4.400 | 4.450 | 168,158 | -0.15(-3.26%) |