Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.820 | 4.053 | 3.750 | 4.050 | 209,408 | +0.27(+7.14%) |
Jan 30, 2017 | 3.942 | 3.981 | 3.740 | 3.780 | 97,942 | -0.16(-4.06%) |
Jan 27, 2017 | 4.000 | 4.080 | 3.830 | 3.940 | 156,663 | +0.01(+0.25%) |
Jan 26, 2017 | 4.530 | 4.623 | 3.840 | 3.930 | 436,418 | -0.60(-13.25%) |
Jan 25, 2017 | 4.920 | 4.920 | 4.493 | 4.530 | 96,141 | -0.33(-6.79%) |
Jan 24, 2017 | 4.940 | 4.960 | 4.500 | 4.860 | 51,688 | +0.00(+0.00%) |
Jan 23, 2017 | 5.000 | 5.000 | 4.860 | 4.860 | 14,262 | -0.10(-2.02%) |
Jan 20, 2017 | 5.000 | 5.000 | 4.880 | 4.960 | 34,140 | +0.10(+2.06%) |
Jan 19, 2017 | 4.970 | 4.974 | 4.820 | 4.860 | 19,049 | -0.08(-1.62%) |
Jan 18, 2017 | 4.950 | 5.020 | 4.814 | 4.940 | 15,428 | +0.00(+0.00%) |
Jan 17, 2017 | 5.050 | 5.055 | 4.810 | 4.940 | 48,757 | -0.05(-1.00%) |
Jan 13, 2017 | 4.990 | 4.990 | 4.990 | 0 | +0.01(+0.20%) | |
Jan 12, 2017 | 4.920 | 5.070 | 4.870 | 4.980 | 17,508 | +0.00(+0.00%) |
Jan 11, 2017 | 5.060 | 5.060 | 4.920 | 4.980 | 18,100 | -0.04(-0.80%) |
Jan 10, 2017 | 4.970 | 5.170 | 4.900 | 5.020 | 38,247 | +0.03(+0.60%) |
Jan 09, 2017 | 5.080 | 5.130 | 4.911 | 4.990 | 67,644 | -0.03(-0.60%) |
Jan 06, 2017 | 4.890 | 5.095 | 4.868 | 5.020 | 51,462 | +0.24(+5.02%) |
Jan 05, 2017 | 5.440 | 5.440 | 4.600 | 4.780 | 127,067 | -0.57(-10.65%) |
Jan 04, 2017 | 5.450 | 5.490 | 5.320 | 5.350 | 56,634 | -0.05(-0.93%) |
Jan 03, 2017 | 5.500 | 5.500 | 5.180 | 5.400 | 33,798 | +0.05(+0.93%) |
Dec 30, 2016 | 5.350 | 5.350 | 5.350 | 0 | +0.20(+3.88%) | |
Dec 29, 2016 | 5.290 | 5.290 | 5.080 | 5.150 | 66,430 | -0.07(-1.34%) |
Dec 28, 2016 | 5.440 | 5.500 | 5.120 | 5.220 | 74,146 | -0.26(-4.74%) |
Dec 27, 2016 | 5.240 | 5.600 | 5.000 | 5.480 | 82,350 | +0.37(+7.24%) |
Dec 23, 2016 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.850 | 5.930 | 5.070 | 5.110 | 131,492 | -0.54(-9.56%) |
Dec 21, 2016 | 4.500 | 5.810 | 4.500 | 5.650 | 149,209 | +1.22(+27.54%) |
Dec 20, 2016 | 4.280 | 4.487 | 4.221 | 4.430 | 63,235 | +0.20(+4.73%) |
Dec 19, 2016 | 4.420 | 4.480 | 4.130 | 4.230 | 70,124 | -0.16(-3.64%) |
Dec 16, 2016 | 4.650 | 4.700 | 4.390 | 4.390 | 141,449 | -0.27(-5.79%) |
Dec 15, 2016 | 4.680 | 4.739 | 4.660 | 4.660 | 54,816 | -0.03(-0.64%) |
Dec 14, 2016 | 4.680 | 4.750 | 4.621 | 4.690 | 31,569 | -0.01(-0.21%) |
Dec 13, 2016 | 4.750 | 4.750 | 4.670 | 4.700 | 27,959 | -0.05(-1.05%) |
Dec 12, 2016 | 4.800 | 4.980 | 4.660 | 4.750 | 92,252 | -0.05(-1.04%) |
Dec 09, 2016 | 4.900 | 5.000 | 4.760 | 4.800 | 100,342 | -0.10(-2.04%) |
Dec 08, 2016 | 5.000 | 5.000 | 4.750 | 4.900 | 44,557 | -0.11(-2.20%) |
Dec 07, 2016 | 5.250 | 5.271 | 4.990 | 5.010 | 64,760 | -0.22(-4.21%) |
Dec 06, 2016 | 5.100 | 5.300 | 5.000 | 5.230 | 73,659 | +0.23(+4.60%) |
Dec 05, 2016 | 5.000 | 5.110 | 4.800 | 5.000 | 66,408 | +0.00(+0.00%) |
Dec 02, 2016 | 5.000 | 5.050 | 4.950 | 5.000 | 37,047 | +0.02(+0.40%) |
Dec 01, 2016 | 5.141 | 5.150 | 4.950 | 4.980 | 36,305 | -0.01(-0.20%) |
Nov 30, 2016 | 5.180 | 5.180 | 4.950 | 4.990 | 53,501 | -0.18(-3.48%) |
Nov 29, 2016 | 5.440 | 5.440 | 5.045 | 5.170 | 46,972 | -0.22(-4.08%) |
Nov 28, 2016 | 5.480 | 5.500 | 5.360 | 5.390 | 39,989 | -0.09(-1.64%) |
Nov 25, 2016 | 5.480 | 5.480 | 5.410 | 5.480 | 14,153 | +0.00(+0.00%) |
Nov 23, 2016 | 5.480 | 5.480 | 5.480 | 0 | -0.02(-0.36%) | |
Nov 22, 2016 | 5.960 | 5.960 | 5.317 | 5.500 | 81,710 | -0.35(-5.98%) |
Nov 21, 2016 | 6.000 | 6.000 | 5.780 | 5.850 | 39,055 | -0.19(-3.15%) |
Nov 18, 2016 | 6.160 | 6.240 | 6.000 | 6.040 | 48,888 | -0.07(-1.15%) |
Nov 17, 2016 | 6.090 | 6.690 | 6.005 | 6.110 | 50,799 | +0.01(+0.16%) |
Nov 16, 2016 | 6.300 | 6.367 | 6.010 | 6.100 | 45,377 | -0.27(-4.24%) |
Nov 15, 2016 | 6.690 | 6.748 | 6.130 | 6.370 | 47,935 | -0.29(-4.35%) |
Nov 14, 2016 | 6.790 | 7.100 | 6.590 | 6.660 | 74,906 | +0.10(+1.52%) |
Nov 11, 2016 | 5.460 | 6.620 | 5.377 | 6.560 | 79,890 | +1.13(+20.81%) |
Nov 10, 2016 | 5.590 | 5.613 | 5.250 | 5.430 | 54,880 | -0.05(-0.91%) |
Nov 09, 2016 | 4.750 | 5.480 | 4.750 | 5.480 | 55,789 | +0.80(+17.09%) |
Nov 08, 2016 | 4.670 | 4.800 | 4.539 | 4.680 | 45,315 | -0.03(-0.64%) |
Nov 07, 2016 | 4.720 | 5.082 | 4.570 | 4.710 | 174,071 | +0.06(+1.29%) |
Nov 04, 2016 | 4.580 | 4.730 | 4.440 | 4.650 | 159,347 | +0.07(+1.53%) |
Nov 03, 2016 | 4.500 | 4.712 | 4.450 | 4.580 | 47,479 | +0.08(+1.78%) |
Nov 02, 2016 | 4.710 | 4.710 | 4.460 | 4.500 | 34,679 | -0.21(-4.46%) |