Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.750 | 6.750 | 6.200 | 6.650 | 6,495 | +0.15(+2.31%) |
Jan 30, 2017 | 6.790 | 6.790 | 6.000 | 6.500 | 9,723 | -0.15(-2.26%) |
Jan 27, 2017 | 6.530 | 6.700 | 6.450 | 6.650 | 17,194 | +0.16(+2.47%) |
Jan 26, 2017 | 5.470 | 6.500 | 5.360 | 6.490 | 62,731 | +1.04(+19.08%) |
Jan 25, 2017 | 5.100 | 5.450 | 5.050 | 5.450 | 28,401 | +0.39(+7.79%) |
Jan 24, 2017 | 5.090 | 5.290 | 5.010 | 5.056 | 16,487 | -0.23(-4.42%) |
Jan 23, 2017 | 5.020 | 5.290 | 5.020 | 5.290 | 10,303 | +0.09(+1.73%) |
Jan 20, 2017 | 5.120 | 5.250 | 5.100 | 5.200 | 12,641 | +0.09(+1.76%) |
Jan 19, 2017 | 4.750 | 5.110 | 4.650 | 5.110 | 18,722 | +0.21(+4.29%) |
Jan 18, 2017 | 4.640 | 4.910 | 4.640 | 4.900 | 14,331 | +0.10(+2.08%) |
Jan 17, 2017 | 5.010 | 5.060 | 4.600 | 4.800 | 7,882 | +0.05(+1.05%) |
Jan 13, 2017 | 4.750 | 4.750 | 4.750 | 0 | +0.25(+5.56%) | |
Jan 12, 2017 | 4.000 | 4.500 | 3.930 | 4.500 | 17,778 | +0.65(+16.88%) |
Jan 11, 2017 | 3.900 | 4.000 | 3.810 | 3.850 | 1,576 | -0.05(-1.28%) |
Jan 10, 2017 | 3.920 | 3.920 | 3.900 | 3.900 | 2,450 | -0.02(-0.51%) |
Jan 09, 2017 | 3.900 | 3.950 | 3.900 | 3.920 | 3,603 | -0.01(-0.25%) |
Jan 06, 2017 | 3.660 | 3.950 | 3.660 | 3.930 | 1,502 | -0.07(-1.75%) |
Jan 05, 2017 | 4.110 | 4.110 | 3.550 | 4.000 | 5,462 | -0.11(-2.68%) |
Jan 04, 2017 | 4.050 | 4.110 | 4.050 | 4.110 | 10,079 | -0.04(-0.96%) |
Jan 03, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 10,642 | +0.10(+2.47%) |
Dec 30, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.05(+1.25%) | |
Dec 29, 2016 | 3.910 | 4.050 | 3.800 | 4.000 | 900 | +0.09(+2.30%) |
Dec 28, 2016 | 4.000 | 4.000 | 3.910 | 3.910 | 1,401 | -0.19(-4.63%) |
Dec 27, 2016 | 4.200 | 4.200 | 3.900 | 4.100 | 2,560 | -0.10(-2.38%) |
Dec 23, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.18(+4.39%) | |
Dec 22, 2016 | 4.090 | 4.090 | 4.023 | 4.023 | 301 | +0.02(+0.58%) |
Dec 21, 2016 | 4.000 | 4.090 | 3.846 | 4.000 | 6,494 | +0.00(+0.00%) |
Dec 20, 2016 | 3.990 | 4.000 | 3.850 | 4.000 | 8,888 | -0.15(-3.62%) |
Dec 19, 2016 | 4.300 | 4.300 | 3.850 | 4.150 | 10,149 | -0.14(-3.38%) |
Dec 16, 2016 | 4.600 | 4.620 | 3.600 | 4.295 | 25,926 | -0.29(-6.43%) |
Dec 15, 2016 | 4.340 | 4.590 | 4.340 | 4.590 | 10,200 | +0.29(+6.74%) |
Dec 14, 2016 | 4.140 | 4.300 | 4.123 | 4.300 | 6,101 | +0.06(+1.42%) |
Dec 13, 2016 | 4.140 | 4.250 | 4.140 | 4.240 | 4,713 | +0.10(+2.42%) |
Dec 12, 2016 | 3.800 | 4.140 | 3.800 | 4.140 | 6,970 | +0.19(+4.81%) |
Dec 09, 2016 | 3.810 | 4.000 | 3.600 | 3.950 | 29,093 | +0.64(+19.34%) |
Dec 08, 2016 | 3.110 | 3.460 | 3.070 | 3.310 | 8,770 | -0.18(-5.16%) |
Dec 07, 2016 | 3.250 | 3.490 | 3.000 | 3.490 | 9,220 | +0.19(+5.76%) |
Dec 06, 2016 | 3.250 | 3.500 | 3.250 | 3.300 | 5,800 | +0.05(+1.54%) |
Dec 05, 2016 | 3.410 | 3.900 | 3.110 | 3.250 | 7,200 | -0.25(-7.14%) |
Dec 02, 2016 | 3.560 | 4.000 | 3.500 | 3.500 | 2,024 | -0.45(-11.39%) |
Dec 01, 2016 | 4.000 | 4.000 | 3.510 | 3.950 | 3,030 | -0.05(-1.25%) |
Nov 30, 2016 | 3.650 | 4.000 | 3.650 | 4.000 | 2,153 | -0.01(-0.25%) |
Nov 29, 2016 | 4.000 | 4.023 | 3.650 | 4.010 | 4,741 | +0.17(+4.44%) |
Nov 28, 2016 | 3.800 | 3.840 | 3.750 | 3.840 | 2,400 | -0.29(-7.03%) |
Nov 25, 2016 | 3.800 | 4.130 | 3.800 | 4.130 | 600 | -0.06(-1.43%) |
Nov 23, 2016 | 4.190 | 4.190 | 4.190 | 0 | +0.04(+0.96%) | |
Nov 22, 2016 | 4.000 | 4.200 | 4.000 | 4.150 | 23,279 | +0.35(+9.21%) |
Nov 21, 2016 | 4.000 | 4.000 | 3.800 | 3.800 | 800 | -0.40(-9.52%) |
Nov 18, 2016 | 4.250 | 4.250 | 3.600 | 4.200 | 2,400 | +0.00(+0.00%) |
Nov 17, 2016 | 4.100 | 4.200 | 4.100 | 4.200 | 3,148 | +0.25(+6.33%) |
Nov 16, 2016 | 3.900 | 4.000 | 3.750 | 3.950 | 7,040 | +0.20(+5.33%) |
Nov 15, 2016 | 3.150 | 3.760 | 3.150 | 3.750 | 8,936 | +0.49(+15.16%) |
Nov 14, 2016 | 3.100 | 3.500 | 3.100 | 3.256 | 1,581 | -0.24(-6.96%) |
Nov 11, 2016 | 3.450 | 3.500 | 3.350 | 3.500 | 1,250 | +0.15(+4.48%) |
Nov 10, 2016 | 3.100 | 3.400 | 3.100 | 3.350 | 2,167 | +0.05(+1.52%) |
Nov 09, 2016 | 3.490 | 3.490 | 3.000 | 3.300 | 6,451 | -0.39(-10.57%) |
Nov 08, 2016 | 3.200 | 3.690 | 3.200 | 3.690 | 801 | +0.19(+5.43%) |
Nov 07, 2016 | 3.425 | 3.750 | 3.100 | 3.500 | 9,808 | -0.25(-6.67%) |
Nov 04, 2016 | 3.600 | 3.750 | 3.500 | 3.750 | 5,294 | +0.00(+0.00%) |
Nov 03, 2016 | 3.775 | 3.805 | 3.600 | 3.750 | 7,113 | -0.25(-6.25%) |
Nov 02, 2016 | 3.800 | 4.000 | 3.550 | 4.000 | 5,832 | +0.20(+5.26%) |