Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.440 | 9.750 | 9.015 | 9.345 | 24,836 | -0.02(-0.27%) |
Jan 30, 2017 | 10.01 | 10.01 | 9.270 | 9.370 | 34,950 | -0.71(-7.00%) |
Jan 27, 2017 | 9.908 | 10.34 | 9.810 | 10.07 | 10,048 | -0.09(-0.92%) |
Jan 26, 2017 | 10.30 | 10.45 | 9.614 | 10.17 | 45,686 | -0.13(-1.28%) |
Jan 25, 2017 | 10.87 | 11.00 | 10.30 | 10.30 | 151,358 | +0.24(+2.37%) |
Jan 24, 2017 | 9.210 | 10.29 | 9.210 | 10.06 | 60,892 | +0.84(+9.12%) |
Jan 23, 2017 | 10.26 | 10.44 | 8.900 | 9.220 | 91,680 | -1.08(-10.53%) |
Jan 20, 2017 | 10.50 | 11.00 | 9.520 | 10.30 | 289,350 | -0.18(-1.67%) |
Jan 19, 2017 | 8.750 | 11.34 | 8.325 | 10.48 | 223,642 | +1.97(+23.11%) |
Jan 18, 2017 | 6.850 | 9.755 | 6.850 | 8.512 | 386,696 | +1.72(+25.28%) |
Jan 17, 2017 | 6.000 | 6.810 | 5.950 | 6.795 | 141,920 | +1.12(+19.63%) |
Jan 13, 2017 | 5.680 | 5.680 | 5.680 | 0 | +0.23(+4.24%) | |
Jan 12, 2017 | 5.370 | 5.460 | 5.335 | 5.449 | 20,468 | +0.04(+0.72%) |
Jan 11, 2017 | 5.410 | 5.410 | 5.395 | 5.410 | 16,270 | +0.01(+0.19%) |
Jan 10, 2017 | 5.360 | 5.410 | 5.335 | 5.400 | 23,686 | +0.08(+1.41%) |
Jan 09, 2017 | 5.355 | 5.360 | 5.315 | 5.325 | 14,226 | +0.00(+0.00%) |
Jan 06, 2017 | 5.355 | 5.360 | 5.325 | 5.325 | 9,422 | -0.03(-0.56%) |
Jan 05, 2017 | 5.500 | 5.500 | 5.305 | 5.355 | 53,134 | -0.12(-2.19%) |
Jan 04, 2017 | 5.325 | 5.500 | 5.325 | 5.475 | 16,846 | +0.16(+3.01%) |
Jan 03, 2017 | 5.240 | 5.500 | 5.240 | 5.315 | 21,290 | +0.04(+0.76%) |
Dec 30, 2016 | 5.275 | 5.275 | 5.275 | 0 | +0.09(+1.73%) | |
Dec 29, 2016 | 5.485 | 5.500 | 5.255 | 5.185 | 37,946 | -0.32(-5.73%) |
Dec 28, 2016 | 5.447 | 5.885 | 5.305 | 5.500 | 65,632 | +0.08(+1.38%) |
Dec 27, 2016 | 5.435 | 5.435 | 5.300 | 5.425 | 7,560 | +0.25(+4.83%) |
Dec 23, 2016 | 5.175 | 5.175 | 5.175 | 0 | +0.06(+1.10%) | |
Dec 22, 2016 | 5.310 | 5.310 | 5.083 | 5.119 | 2,692 | -0.17(-3.24%) |
Dec 21, 2016 | 5.315 | 5.315 | 5.290 | 5.290 | 514 | +0.25(+4.86%) |
Dec 20, 2016 | 4.960 | 5.191 | 4.875 | 5.045 | 9,982 | +0.10(+2.02%) |
Dec 19, 2016 | 5.145 | 5.237 | 4.985 | 4.945 | 8,826 | -0.16(-3.13%) |
Dec 16, 2016 | 5.315 | 5.315 | 5.105 | 5.105 | 16,086 | -0.12(-2.39%) |
Dec 15, 2016 | 5.115 | 5.265 | 5.105 | 5.230 | 3,390 | +0.21(+4.08%) |
Dec 14, 2016 | 5.070 | 5.221 | 5.010 | 5.025 | 26,588 | +0.00(+0.00%) |
Dec 13, 2016 | 5.190 | 5.350 | 5.010 | 5.025 | 43,950 | -0.07(-1.47%) |
Dec 12, 2016 | 5.175 | 5.440 | 5.095 | 5.100 | 83,204 | -0.08(-1.45%) |
Dec 09, 2016 | 4.975 | 5.360 | 4.975 | 5.175 | 108,494 | +0.22(+4.55%) |
Dec 08, 2016 | 5.196 | 5.370 | 4.950 | 4.950 | 23,146 | +0.00(+0.00%) |
Dec 07, 2016 | 4.960 | 5.455 | 4.950 | 4.950 | 8,222 | -0.04(-0.90%) |
Dec 06, 2016 | 5.035 | 5.035 | 4.925 | 4.995 | 47,080 | -0.06(-1.19%) |
Dec 05, 2016 | 5.120 | 5.165 | 5.025 | 5.055 | 78,296 | -0.04(-0.88%) |
Dec 02, 2016 | 5.400 | 5.400 | 5.090 | 5.100 | 45,598 | -0.30(-5.56%) |
Dec 01, 2016 | 5.450 | 5.595 | 5.400 | 5.400 | 14,974 | -0.02(-0.46%) |
Nov 30, 2016 | 5.518 | 5.535 | 5.425 | 5.425 | 11,190 | -0.03(-0.55%) |
Nov 29, 2016 | 5.375 | 5.545 | 5.375 | 5.455 | 8,884 | +0.04(+0.83%) |
Nov 28, 2016 | 5.455 | 5.637 | 5.380 | 5.410 | 19,884 | -0.06(-1.02%) |
Nov 25, 2016 | 5.495 | 5.952 | 5.350 | 5.466 | 48,994 | +0.14(+2.55%) |
Nov 23, 2016 | 5.330 | 5.330 | 5.330 | 0 | -0.04(-0.74%) | |
Nov 22, 2016 | 4.875 | 5.700 | 4.875 | 5.370 | 252,124 | +0.54(+11.30%) |
Nov 21, 2016 | 4.730 | 4.990 | 4.710 | 4.825 | 18,412 | +0.00(+0.00%) |
Nov 18, 2016 | 5.085 | 5.105 | 4.655 | 4.825 | 177,096 | -0.30(-5.95%) |
Nov 17, 2016 | 5.435 | 5.650 | 4.975 | 5.130 | 151,604 | -0.27(-5.00%) |
Nov 16, 2016 | 5.945 | 5.974 | 5.350 | 5.400 | 72,686 | -0.30(-5.35%) |
Nov 15, 2016 | 5.460 | 6.000 | 5.460 | 5.705 | 25,900 | +0.18(+3.30%) |
Nov 14, 2016 | 5.950 | 6.225 | 5.400 | 5.522 | 179,530 | -0.61(-9.90%) |
Nov 11, 2016 | 6.300 | 6.525 | 5.975 | 6.130 | 122,074 | -0.37(-5.63%) |
Nov 10, 2016 | 6.800 | 6.980 | 6.280 | 6.495 | 302,848 | -0.13(-1.96%) |
Nov 09, 2016 | 6.255 | 6.925 | 6.255 | 6.625 | 114,046 | +0.04(+0.53%) |
Nov 08, 2016 | 7.500 | 7.570 | 6.270 | 6.590 | 319,550 | -0.86(-11.54%) |
Nov 07, 2016 | 6.590 | 7.450 | 6.305 | 7.450 | 623,578 | +0.86(+13.09%) |
Nov 04, 2016 | 5.320 | 7.315 | 5.320 | 6.588 | 1,102,532 | +1.12(+20.55%) |
Nov 03, 2016 | 5.590 | 5.710 | 5.250 | 5.465 | 374,774 | -0.12(-2.24%) |
Nov 02, 2016 | 5.300 | 5.975 | 5.200 | 5.590 | 1,118,898 | +0.25(+4.68%) |