Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.700 | 6.000 | 5.650 | 5.900 | 262,596 | +0.25(+4.42%) |
Jan 30, 2017 | 5.450 | 5.650 | 5.237 | 5.650 | 212,451 | +0.39(+7.33%) |
Jan 27, 2017 | 5.450 | 5.500 | 5.100 | 5.264 | 183,104 | -0.14(-2.51%) |
Jan 26, 2017 | 5.250 | 5.450 | 5.250 | 5.400 | 120,930 | +0.10(+1.89%) |
Jan 25, 2017 | 5.250 | 5.350 | 5.230 | 5.300 | 82,062 | +0.00(+0.00%) |
Jan 24, 2017 | 5.200 | 5.300 | 5.150 | 5.300 | 71,123 | +0.10(+1.92%) |
Jan 23, 2017 | 5.200 | 5.250 | 5.050 | 5.200 | 284,017 | +0.15(+2.97%) |
Jan 20, 2017 | 5.000 | 5.100 | 4.755 | 5.050 | 106,890 | +0.15(+3.06%) |
Jan 19, 2017 | 5.200 | 5.250 | 4.850 | 4.900 | 116,300 | -0.25(-4.85%) |
Jan 18, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 144,083 | +0.05(+0.98%) |
Jan 17, 2017 | 4.700 | 5.150 | 4.700 | 5.100 | 403,746 | +0.50(+10.87%) |
Jan 13, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.05(+1.10%) | |
Jan 12, 2017 | 4.600 | 4.800 | 4.550 | 4.550 | 38,017 | -0.15(-3.19%) |
Jan 11, 2017 | 4.800 | 4.850 | 4.600 | 4.700 | 85,429 | +0.10(+2.17%) |
Jan 10, 2017 | 4.600 | 4.800 | 4.550 | 4.600 | 146,697 | -0.10(-2.13%) |
Jan 09, 2017 | 4.700 | 4.950 | 4.600 | 4.700 | 87,329 | -0.05(-1.05%) |
Jan 06, 2017 | 4.850 | 4.850 | 4.633 | 4.750 | 32,531 | -0.05(-1.04%) |
Jan 05, 2017 | 4.850 | 4.850 | 4.600 | 4.800 | 63,109 | +0.10(+2.13%) |
Jan 04, 2017 | 4.650 | 4.950 | 4.550 | 4.700 | 90,693 | +0.10(+2.17%) |
Jan 03, 2017 | 4.400 | 5.000 | 4.400 | 4.600 | 179,233 | +0.20(+4.55%) |
Dec 30, 2016 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
Dec 29, 2016 | 4.400 | 4.500 | 4.350 | 4.350 | 27,281 | -0.05(-1.14%) |
Dec 28, 2016 | 4.600 | 4.600 | 4.350 | 4.400 | 70,494 | -0.07(-1.68%) |
Dec 27, 2016 | 4.350 | 4.600 | 4.350 | 4.475 | 76,572 | +0.12(+2.87%) |
Dec 23, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) | |
Dec 22, 2016 | 4.350 | 4.400 | 4.350 | 4.400 | 106,915 | +0.10(+2.33%) |
Dec 21, 2016 | 4.150 | 4.350 | 4.150 | 4.300 | 186,623 | +0.10(+2.38%) |
Dec 20, 2016 | 4.234 | 4.250 | 4.150 | 4.200 | 6,258 | +0.10(+2.44%) |
Dec 19, 2016 | 4.300 | 4.300 | 4.100 | 4.100 | 8,833 | -0.10(-2.38%) |
Dec 16, 2016 | 4.150 | 4.200 | 4.150 | 4.200 | 65,857 | +0.05(+1.20%) |
Dec 15, 2016 | 4.284 | 4.284 | 4.150 | 4.150 | 6,473 | -0.20(-4.60%) |
Dec 14, 2016 | 4.250 | 4.350 | 4.250 | 4.350 | 3,217 | +0.10(+2.35%) |
Dec 13, 2016 | 4.200 | 4.300 | 4.150 | 4.250 | 4,157 | +0.05(+1.19%) |
Dec 12, 2016 | 4.300 | 4.350 | 4.200 | 4.200 | 7,568 | +0.00(+0.00%) |
Dec 09, 2016 | 4.550 | 4.550 | 4.200 | 4.200 | 18,247 | -0.25(-5.62%) |
Dec 08, 2016 | 4.500 | 4.500 | 4.350 | 4.450 | 28,300 | +0.10(+2.30%) |
Dec 07, 2016 | 4.250 | 4.350 | 4.250 | 4.350 | 29,253 | +0.15(+3.57%) |
Dec 06, 2016 | 4.200 | 4.300 | 4.050 | 4.200 | 24,229 | -0.10(-2.33%) |
Dec 05, 2016 | 4.250 | 4.350 | 4.100 | 4.300 | 27,914 | +0.00(+0.00%) |
Dec 02, 2016 | 4.350 | 4.400 | 4.250 | 4.300 | 5,740 | -0.15(-3.37%) |
Dec 01, 2016 | 4.350 | 4.450 | 4.250 | 4.450 | 14,649 | +0.15(+3.49%) |
Nov 30, 2016 | 4.300 | 4.350 | 4.275 | 4.300 | 5,682 | +0.02(+0.53%) |
Nov 29, 2016 | 4.300 | 4.300 | 4.150 | 4.277 | 7,149 | -0.02(-0.52%) |
Nov 28, 2016 | 4.150 | 4.300 | 4.150 | 4.300 | 3,210 | +0.00(+0.00%) |
Nov 25, 2016 | 4.250 | 4.300 | 4.250 | 4.300 | 11,650 | +0.00(+0.00%) |
Nov 23, 2016 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
Nov 22, 2016 | 4.300 | 4.350 | 4.250 | 4.250 | 6,981 | -0.02(-0.53%) |
Nov 21, 2016 | 4.325 | 4.400 | 4.273 | 4.273 | 7,348 | -0.08(-1.77%) |
Nov 18, 2016 | 4.400 | 4.400 | 4.300 | 4.350 | 5,151 | +0.00(+0.00%) |
Nov 17, 2016 | 4.350 | 4.350 | 4.250 | 4.350 | 6,898 | -0.05(-1.14%) |
Nov 16, 2016 | 4.200 | 4.400 | 4.150 | 4.400 | 16,031 | +0.25(+6.02%) |
Nov 15, 2016 | 4.200 | 4.350 | 4.050 | 4.150 | 13,927 | -0.20(-4.60%) |
Nov 14, 2016 | 4.300 | 4.350 | 4.250 | 4.350 | 4,432 | -0.05(-1.14%) |
Nov 11, 2016 | 4.350 | 4.450 | 4.200 | 4.400 | 28,994 | -0.05(-1.12%) |
Nov 10, 2016 | 4.400 | 4.450 | 4.300 | 4.450 | 47,066 | +0.08(+1.71%) |
Nov 09, 2016 | 4.200 | 4.375 | 4.200 | 4.375 | 9,110 | +0.08(+1.74%) |
Nov 08, 2016 | 4.250 | 4.350 | 4.250 | 4.300 | 32,326 | +0.05(+1.18%) |
Nov 07, 2016 | 4.200 | 4.293 | 4.175 | 4.250 | 15,476 | +0.00(+0.00%) |
Nov 04, 2016 | 4.100 | 4.300 | 4.100 | 4.250 | 11,001 | +0.10(+2.41%) |
Nov 03, 2016 | 4.250 | 4.250 | 3.910 | 4.150 | 18,486 | -0.10(-2.35%) |
Nov 02, 2016 | 4.300 | 4.445 | 4.250 | 4.250 | 26,364 | -0.05(-1.16%) |