Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.450 | 4.450 | 4.200 | 4.250 | 389,785 | -0.20(-4.49%) |
Jan 30, 2017 | 4.500 | 4.511 | 4.304 | 4.450 | 171,010 | -0.05(-1.11%) |
Jan 27, 2017 | 4.500 | 4.575 | 4.500 | 4.500 | 79,583 | -0.05(-1.10%) |
Jan 26, 2017 | 4.500 | 4.725 | 4.450 | 4.550 | 358,988 | +0.20(+4.60%) |
Jan 25, 2017 | 4.450 | 4.650 | 4.200 | 4.350 | 804,521 | -0.15(-3.33%) |
Jan 24, 2017 | 4.750 | 4.800 | 4.300 | 4.500 | 490,053 | -0.30(-6.25%) |
Jan 23, 2017 | 4.850 | 4.850 | 4.650 | 4.800 | 243,720 | -0.05(-1.03%) |
Jan 20, 2017 | 4.850 | 4.900 | 4.750 | 4.850 | 144,410 | +0.05(+1.04%) |
Jan 19, 2017 | 4.850 | 4.950 | 4.775 | 4.800 | 145,081 | -0.05(-1.03%) |
Jan 18, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 154,160 | +0.00(+0.00%) |
Jan 17, 2017 | 5.000 | 5.050 | 4.800 | 4.850 | 280,372 | -0.20(-3.96%) |
Jan 13, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.05(+1.00%) | |
Jan 12, 2017 | 5.200 | 5.302 | 5.000 | 5.000 | 230,483 | -0.25(-4.76%) |
Jan 11, 2017 | 5.100 | 5.350 | 5.050 | 5.250 | 482,432 | +0.10(+1.94%) |
Jan 10, 2017 | 4.950 | 5.200 | 4.850 | 5.150 | 202,049 | +0.20(+4.04%) |
Jan 09, 2017 | 5.050 | 5.050 | 4.850 | 4.950 | 142,362 | -0.05(-1.00%) |
Jan 06, 2017 | 5.250 | 5.250 | 4.950 | 5.000 | 144,433 | -0.20(-3.85%) |
Jan 05, 2017 | 4.900 | 5.200 | 4.800 | 5.200 | 229,976 | +0.30(+6.12%) |
Jan 04, 2017 | 4.900 | 4.900 | 4.850 | 4.900 | 109,715 | +0.10(+2.08%) |
Jan 03, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 212,786 | -0.10(-2.04%) |
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
Dec 29, 2016 | 5.100 | 5.150 | 5.000 | 5.000 | 329,777 | -0.15(-2.91%) |
Dec 28, 2016 | 5.150 | 5.150 | 5.100 | 5.150 | 169,822 | +0.00(+0.00%) |
Dec 27, 2016 | 5.200 | 5.250 | 4.950 | 5.150 | 386,207 | +0.00(+0.00%) |
Dec 23, 2016 | 5.150 | 5.150 | 5.150 | 0 | +0.05(+0.98%) | |
Dec 22, 2016 | 5.200 | 5.400 | 5.100 | 5.100 | 269,762 | +0.00(+0.00%) |
Dec 21, 2016 | 5.400 | 5.550 | 5.100 | 5.100 | 350,678 | -0.20(-3.77%) |
Dec 20, 2016 | 4.750 | 5.650 | 4.750 | 5.300 | 1,311,929 | +0.50(+10.42%) |
Dec 19, 2016 | 4.900 | 4.950 | 4.700 | 4.800 | 204,198 | -0.10(-2.04%) |
Dec 16, 2016 | 5.000 | 5.100 | 4.900 | 4.900 | 198,922 | -0.15(-2.97%) |
Dec 15, 2016 | 5.550 | 5.550 | 5.000 | 5.050 | 358,686 | -0.40(-7.34%) |
Dec 14, 2016 | 5.650 | 5.650 | 5.350 | 5.450 | 235,856 | -0.10(-1.80%) |
Dec 13, 2016 | 5.200 | 5.600 | 5.100 | 5.550 | 611,309 | +0.35(+6.73%) |
Dec 12, 2016 | 5.050 | 5.200 | 5.000 | 5.200 | 213,625 | +0.05(+0.97%) |
Dec 09, 2016 | 5.150 | 5.200 | 5.044 | 5.150 | 333,178 | +0.00(+0.00%) |
Dec 08, 2016 | 4.950 | 5.150 | 4.900 | 5.150 | 197,144 | +0.20(+4.04%) |
Dec 07, 2016 | 5.050 | 5.100 | 4.750 | 4.950 | 150,160 | -0.15(-2.94%) |
Dec 06, 2016 | 5.100 | 5.150 | 5.000 | 5.100 | 147,115 | -0.05(-0.97%) |
Dec 05, 2016 | 4.850 | 5.200 | 4.700 | 5.150 | 220,392 | +0.35(+7.29%) |
Dec 02, 2016 | 4.700 | 4.850 | 4.450 | 4.800 | 330,893 | +0.00(+0.00%) |
Dec 01, 2016 | 5.050 | 5.100 | 4.600 | 4.800 | 623,069 | -0.40(-7.69%) |
Nov 30, 2016 | 5.850 | 5.900 | 5.050 | 5.200 | 1,236,152 | -0.45(-7.96%) |
Nov 29, 2016 | 5.400 | 5.700 | 5.150 | 5.650 | 1,380,295 | +0.60(+11.88%) |
Nov 28, 2016 | 4.750 | 5.100 | 4.750 | 5.050 | 649,617 | +0.45(+9.78%) |
Nov 25, 2016 | 4.300 | 4.700 | 4.300 | 4.600 | 338,471 | +0.30(+6.98%) |
Nov 23, 2016 | 4.300 | 4.300 | 4.300 | 0 | +0.35(+8.86%) | |
Nov 22, 2016 | 3.750 | 3.950 | 3.750 | 3.950 | 166,906 | +0.15(+3.95%) |
Nov 21, 2016 | 3.900 | 3.900 | 3.727 | 3.800 | 156,561 | +0.15(+4.11%) |
Nov 18, 2016 | 3.950 | 4.000 | 3.600 | 3.650 | 199,910 | -0.25(-6.41%) |
Nov 17, 2016 | 4.000 | 4.050 | 3.950 | 3.900 | 192,912 | -0.05(-1.27%) |
Nov 16, 2016 | 3.800 | 4.000 | 3.768 | 3.950 | 301,170 | +0.20(+5.33%) |
Nov 15, 2016 | 3.500 | 3.800 | 3.500 | 3.750 | 478,665 | +0.25(+7.14%) |
Nov 14, 2016 | 3.900 | 3.950 | 3.400 | 3.500 | 788,694 | -0.40(-10.26%) |
Nov 11, 2016 | 3.950 | 4.000 | 3.950 | 3.900 | 320,305 | -0.10(-2.50%) |
Nov 10, 2016 | 3.900 | 4.100 | 3.807 | 4.000 | 391,348 | +0.10(+2.56%) |
Nov 09, 2016 | 3.750 | 4.100 | 3.600 | 3.900 | 1,404,381 | -0.55(-12.36%) |
Nov 08, 2016 | 4.850 | 4.880 | 4.400 | 4.450 | 289,739 | -0.30(-6.32%) |
Nov 07, 2016 | 4.750 | 5.150 | 4.600 | 4.750 | 377,139 | +0.15(+3.26%) |
Nov 04, 2016 | 4.450 | 4.700 | 4.300 | 4.600 | 190,201 | +0.15(+3.37%) |
Nov 03, 2016 | 4.600 | 4.750 | 4.425 | 4.450 | 338,774 | -0.20(-4.30%) |
Nov 02, 2016 | 4.950 | 4.950 | 4.600 | 4.650 | 477,799 | -0.25(-5.10%) |