Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.890 | 4.490 | 3.780 | 4.030 | 197,013 | +0.58(+16.81%) |
Jan 30, 2017 | 3.410 | 3.420 | 3.300 | 3.450 | 8,568 | +0.04(+1.17%) |
Jan 27, 2017 | 3.350 | 3.410 | 3.340 | 3.410 | 6,954 | +0.06(+1.79%) |
Jan 26, 2017 | 3.460 | 3.470 | 3.350 | 3.350 | 10,440 | -0.07(-2.05%) |
Jan 25, 2017 | 3.360 | 3.440 | 3.350 | 3.420 | 11,036 | +0.09(+2.70%) |
Jan 24, 2017 | 3.450 | 3.500 | 3.100 | 3.330 | 91,380 | -0.09(-2.63%) |
Jan 23, 2017 | 3.560 | 3.560 | 3.390 | 3.420 | 12,945 | -0.14(-3.93%) |
Jan 20, 2017 | 3.660 | 3.670 | 3.540 | 3.560 | 22,845 | -0.04(-1.11%) |
Jan 19, 2017 | 3.570 | 3.700 | 3.510 | 3.600 | 34,375 | +0.09(+2.56%) |
Jan 18, 2017 | 3.900 | 4.010 | 3.490 | 3.510 | 77,345 | -0.32(-8.36%) |
Jan 17, 2017 | 3.420 | 3.990 | 3.330 | 3.830 | 118,190 | +0.41(+11.99%) |
Jan 16, 2017 | 3.440 | 3.450 | 3.420 | 3.420 | 6,490 | +0.03(+0.88%) |
Jan 13, 2017 | 3.290 | 3.400 | 3.290 | 3.390 | 30,250 | +0.15(+4.63%) |
Jan 12, 2017 | 3.290 | 3.290 | 3.200 | 3.240 | 42,227 | -0.01(-0.31%) |
Jan 11, 2017 | 3.550 | 3.550 | 3.210 | 3.250 | 78,302 | -0.26(-7.41%) |
Jan 10, 2017 | 3.640 | 3.650 | 3.500 | 3.510 | 45,208 | -0.12(-3.31%) |
Jan 09, 2017 | 3.680 | 3.680 | 3.570 | 3.630 | 39,393 | -0.02(-0.55%) |
Jan 06, 2017 | 3.870 | 3.870 | 3.600 | 3.650 | 77,625 | -0.26(-6.65%) |
Jan 05, 2017 | 3.200 | 4.010 | 3.180 | 3.910 | 282,929 | -0.90(-18.71%) |
Jan 04, 2017 | 4.790 | 4.860 | 4.740 | 4.810 | 18,555 | +0.14(+3.00%) |
Jan 03, 2017 | 4.970 | 4.970 | 4.670 | 4.670 | 18,898 | -0.17(-3.51%) |
Dec 30, 2016 | 4.840 | 4.840 | 4.840 | 0 | +0.04(+0.83%) | |
Dec 29, 2016 | 4.890 | 5.000 | 4.800 | 4.800 | 20,843 | -0.01(-0.21%) |
Dec 28, 2016 | 5.440 | 5.440 | 4.810 | 4.810 | 39,237 | -0.68(-12.39%) |
Dec 23, 2016 | 5.490 | 5.490 | 5.490 | 0 | -0.03(-0.54%) | |
Dec 22, 2016 | 5.430 | 5.700 | 5.430 | 5.520 | 50,679 | +0.23(+4.35%) |
Dec 21, 2016 | 5.220 | 5.360 | 5.150 | 5.290 | 27,756 | +0.07(+1.34%) |
Dec 20, 2016 | 5.450 | 5.450 | 5.190 | 5.220 | 24,904 | +0.08(+1.56%) |
Dec 19, 2016 | 5.030 | 5.170 | 5.030 | 5.140 | 34,244 | +0.19(+3.84%) |
Dec 16, 2016 | 5.010 | 5.080 | 4.890 | 4.950 | 15,783 | -0.05(-1.00%) |
Dec 15, 2016 | 5.050 | 5.080 | 5.000 | 5.000 | 5,052 | +0.00(+0.00%) |
Dec 14, 2016 | 5.000 | 5.060 | 4.970 | 5.000 | 22,004 | +0.01(+0.20%) |
Dec 13, 2016 | 5.040 | 5.060 | 4.940 | 4.990 | 32,454 | +0.01(+0.20%) |
Dec 12, 2016 | 5.070 | 5.130 | 4.980 | 4.980 | 36,065 | -0.09(-1.78%) |
Dec 09, 2016 | 4.940 | 5.150 | 4.880 | 5.070 | 43,615 | +0.22(+4.54%) |
Dec 08, 2016 | 4.590 | 5.030 | 4.580 | 4.850 | 61,620 | +0.27(+5.90%) |
Dec 07, 2016 | 4.640 | 4.720 | 4.580 | 4.580 | 10,475 | +0.06(+1.33%) |
Dec 06, 2016 | 4.570 | 4.595 | 4.520 | 4.520 | 13,466 | -0.04(-0.88%) |
Dec 05, 2016 | 4.580 | 4.580 | 4.550 | 4.560 | 2,991 | +0.03(+0.66%) |
Dec 02, 2016 | 4.520 | 4.700 | 4.520 | 4.530 | 16,836 | +0.08(+1.80%) |
Dec 01, 2016 | 4.620 | 4.620 | 4.450 | 4.450 | 18,612 | -0.12(-2.63%) |
Nov 30, 2016 | 4.650 | 4.650 | 4.570 | 4.570 | 3,512 | -0.06(-1.30%) |
Nov 29, 2016 | 4.630 | 4.670 | 4.630 | 4.630 | 3,000 | +0.06(+1.31%) |
Nov 28, 2016 | 4.560 | 4.570 | 4.500 | 4.570 | 4,528 | +0.00(+0.00%) |
Nov 25, 2016 | 4.630 | 4.630 | 4.550 | 4.570 | 9,263 | -0.06(-1.30%) |
Nov 24, 2016 | 4.560 | 4.680 | 4.550 | 4.630 | 2,111 | -0.02(-0.43%) |
Nov 23, 2016 | 4.640 | 4.680 | 4.610 | 4.650 | 9,212 | +0.06(+1.31%) |
Nov 22, 2016 | 4.630 | 4.670 | 4.550 | 4.590 | 13,638 | -0.07(-1.50%) |
Nov 21, 2016 | 4.670 | 4.670 | 4.570 | 4.660 | 4,875 | -0.01(-0.21%) |
Nov 18, 2016 | 4.660 | 4.790 | 4.450 | 4.670 | 26,355 | -0.03(-0.64%) |
Nov 17, 2016 | 4.720 | 4.720 | 4.660 | 4.700 | 11,938 | -0.01(-0.21%) |
Nov 16, 2016 | 4.790 | 4.790 | 4.650 | 4.710 | 18,177 | +0.07(+1.51%) |
Nov 15, 2016 | 4.630 | 4.750 | 4.580 | 4.640 | 16,420 | -0.10(-2.11%) |
Nov 14, 2016 | 4.790 | 4.790 | 4.670 | 4.740 | 10,876 | -0.05(-1.04%) |
Nov 11, 2016 | 4.620 | 4.870 | 4.620 | 4.790 | 28,650 | -0.06(-1.24%) |
Nov 10, 2016 | 4.640 | 4.860 | 4.570 | 4.850 | 25,039 | +0.24(+5.21%) |
Nov 09, 2016 | 4.600 | 4.710 | 4.550 | 4.610 | 41,541 | +0.21(+4.77%) |
Nov 08, 2016 | 4.470 | 4.535 | 4.400 | 4.400 | 35,183 | -0.21(-4.56%) |
Nov 07, 2016 | 4.670 | 4.750 | 4.610 | 4.610 | 12,681 | -0.02(-0.43%) |
Nov 04, 2016 | 4.630 | 4.700 | 4.420 | 4.630 | 18,339 | +0.01(+0.22%) |
Nov 03, 2016 | 4.880 | 4.880 | 4.620 | 4.620 | 15,666 | -0.33(-6.67%) |
Nov 02, 2016 | 5.420 | 5.420 | 4.840 | 4.950 | 24,427 | -0.35(-6.60%) |