Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.850 | 4.980 | 4.810 | 4.960 | 4,472,577 | +0.11(+2.27%) |
Jan 30, 2017 | 4.840 | 4.880 | 4.680 | 4.850 | 2,696,784 | -0.05(-1.02%) |
Jan 27, 2017 | 4.780 | 4.910 | 4.720 | 4.900 | 1,519,424 | +0.09(+1.87%) |
Jan 26, 2017 | 4.870 | 4.990 | 4.740 | 4.810 | 2,461,521 | -0.04(-0.82%) |
Jan 25, 2017 | 4.600 | 4.860 | 4.600 | 4.850 | 1,606,300 | +0.27(+5.90%) |
Jan 24, 2017 | 4.500 | 4.580 | 4.360 | 4.580 | 1,584,396 | +0.12(+2.69%) |
Jan 23, 2017 | 4.520 | 4.560 | 4.400 | 4.460 | 1,318,028 | -0.04(-0.89%) |
Jan 20, 2017 | 4.380 | 4.510 | 4.330 | 4.500 | 1,422,799 | +0.19(+4.41%) |
Jan 19, 2017 | 4.600 | 4.640 | 4.290 | 4.310 | 2,703,595 | -0.25(-5.48%) |
Jan 18, 2017 | 4.700 | 4.700 | 4.550 | 4.560 | 1,450,140 | -0.19(-4.00%) |
Jan 17, 2017 | 4.740 | 4.810 | 4.625 | 4.750 | 1,347,587 | +0.03(+0.64%) |
Jan 13, 2017 | 4.720 | 4.720 | 4.720 | 0 | -0.10(-2.07%) | |
Jan 12, 2017 | 5.030 | 5.030 | 4.780 | 4.820 | 1,286,477 | -0.18(-3.60%) |
Jan 11, 2017 | 5.010 | 5.090 | 4.940 | 5.000 | 2,061,948 | -0.01(-0.20%) |
Jan 10, 2017 | 4.920 | 5.030 | 4.820 | 5.010 | 1,748,853 | +0.14(+2.87%) |
Jan 09, 2017 | 4.960 | 5.010 | 4.820 | 4.870 | 1,197,000 | -0.13(-2.60%) |
Jan 06, 2017 | 5.090 | 5.100 | 4.950 | 5.000 | 2,299,133 | -0.09(-1.77%) |
Jan 05, 2017 | 5.230 | 5.285 | 5.070 | 5.090 | 1,275,227 | -0.14(-2.68%) |
Jan 04, 2017 | 5.120 | 5.270 | 5.080 | 5.230 | 2,195,757 | +0.10(+1.95%) |
Jan 03, 2017 | 5.080 | 5.130 | 4.910 | 5.130 | 2,247,390 | +0.11(+2.19%) |
Dec 30, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.18(+3.72%) | |
Dec 29, 2016 | 4.900 | 4.940 | 4.800 | 4.840 | 1,222,450 | -0.07(-1.43%) |
Dec 28, 2016 | 5.000 | 5.000 | 4.840 | 4.910 | 1,667,325 | -0.03(-0.61%) |
Dec 27, 2016 | 5.070 | 5.149 | 4.900 | 4.940 | 1,468,724 | -0.13(-2.56%) |
Dec 23, 2016 | 5.070 | 5.070 | 5.070 | 0 | -0.06(-1.17%) | |
Dec 22, 2016 | 5.050 | 5.170 | 5.040 | 5.130 | 2,645,108 | +0.14(+2.81%) |
Dec 21, 2016 | 4.860 | 5.010 | 4.860 | 4.990 | 1,791,864 | +0.14(+2.89%) |
Dec 20, 2016 | 4.860 | 4.890 | 4.800 | 4.850 | 1,836,171 | +0.08(+1.68%) |
Dec 19, 2016 | 4.680 | 4.840 | 4.680 | 4.770 | 2,193,319 | +0.11(+2.36%) |
Dec 16, 2016 | 4.710 | 4.730 | 4.620 | 4.660 | 2,730,158 | -0.07(-1.48%) |
Dec 15, 2016 | 4.720 | 4.790 | 4.640 | 4.730 | 2,381,633 | +0.01(+0.21%) |
Dec 14, 2016 | 4.860 | 4.930 | 4.660 | 4.720 | 2,994,479 | -0.20(-4.07%) |
Dec 13, 2016 | 4.760 | 4.930 | 4.630 | 4.920 | 5,072,642 | +0.20(+4.24%) |
Dec 12, 2016 | 4.770 | 4.840 | 4.590 | 4.720 | 6,229,189 | +0.16(+3.51%) |
Dec 09, 2016 | 5.030 | 5.105 | 4.360 | 4.560 | 16,707,258 | -0.45(-8.98%) |
Dec 08, 2016 | 5.320 | 5.630 | 4.750 | 5.010 | 3,291,173 | -0.64(-11.33%) |
Dec 07, 2016 | 5.820 | 5.830 | 5.630 | 5.650 | 739,612 | -0.20(-3.42%) |
Dec 06, 2016 | 5.780 | 5.950 | 5.690 | 5.850 | 677,170 | -0.01(-0.17%) |
Dec 05, 2016 | 5.950 | 5.980 | 5.810 | 5.860 | 1,223,222 | -0.02(-0.34%) |
Dec 02, 2016 | 5.580 | 5.890 | 5.530 | 5.880 | 812,687 | +0.23(+4.07%) |
Dec 01, 2016 | 5.560 | 5.800 | 5.445 | 5.650 | 1,223,557 | +0.22(+4.05%) |
Nov 30, 2016 | 5.140 | 5.540 | 5.130 | 5.430 | 1,985,342 | +0.53(+10.82%) |
Nov 29, 2016 | 5.090 | 5.090 | 4.880 | 4.900 | 1,264,789 | -0.31(-5.95%) |
Nov 28, 2016 | 5.450 | 5.450 | 5.210 | 5.210 | 811,803 | -0.20(-3.70%) |
Nov 25, 2016 | 5.430 | 5.470 | 5.350 | 5.410 | 254,679 | -0.07(-1.28%) |
Nov 23, 2016 | 5.480 | 5.480 | 5.480 | 0 | +0.03(+0.55%) | |
Nov 22, 2016 | 5.380 | 5.450 | 5.290 | 5.450 | 978,924 | +0.12(+2.25%) |
Nov 21, 2016 | 5.380 | 5.518 | 5.260 | 5.330 | 951,194 | +0.11(+2.11%) |
Nov 18, 2016 | 5.340 | 5.350 | 5.140 | 5.220 | 1,462,725 | -0.08(-1.51%) |
Nov 17, 2016 | 5.390 | 5.550 | 5.270 | 5.300 | 810,770 | -0.09(-1.67%) |
Nov 16, 2016 | 5.590 | 5.670 | 5.330 | 5.390 | 1,282,886 | +0.04(+0.75%) |
Nov 15, 2016 | 5.340 | 5.535 | 5.310 | 5.350 | 819,545 | +0.05(+0.94%) |
Nov 14, 2016 | 5.280 | 5.456 | 5.180 | 5.300 | 1,496,378 | +0.02(+0.38%) |
Nov 11, 2016 | 5.120 | 5.290 | 5.080 | 5.280 | 1,192,231 | +0.10(+1.93%) |
Nov 10, 2016 | 4.980 | 5.300 | 4.960 | 5.180 | 1,566,956 | +0.18(+3.60%) |
Nov 09, 2016 | 4.630 | 5.080 | 4.630 | 5.000 | 1,334,082 | +0.30(+6.38%) |
Nov 08, 2016 | 4.620 | 4.740 | 4.400 | 4.700 | 1,815,827 | -0.10(-2.08%) |
Nov 07, 2016 | 5.230 | 5.230 | 4.730 | 4.800 | 1,373,868 | -0.17(-3.42%) |
Nov 04, 2016 | 5.260 | 5.270 | 4.705 | 4.970 | 1,949,202 | -0.34(-6.40%) |
Nov 03, 2016 | 5.290 | 5.370 | 5.220 | 5.310 | 875,040 | +0.03(+0.57%) |
Nov 02, 2016 | 5.380 | 5.380 | 5.190 | 5.280 | 1,040,033 | -0.18(-3.30%) |