Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.035 | 6.207 | 5.793 | 6.069 | 67,169 | +0.00(+0.00%) |
Jan 30, 2017 | 6.242 | 6.242 | 5.862 | 6.069 | 173,210 | -0.10(-1.68%) |
Jan 27, 2017 | 5.828 | 6.345 | 5.828 | 6.173 | 218,658 | +0.34(+5.92%) |
Jan 26, 2017 | 6.207 | 6.207 | 5.655 | 5.828 | 147,974 | -0.34(-5.59%) |
Jan 25, 2017 | 6.104 | 6.276 | 6.000 | 6.173 | 243,757 | +0.28(+4.68%) |
Jan 24, 2017 | 5.828 | 6.069 | 5.702 | 5.897 | 101,004 | +0.03(+0.59%) |
Jan 23, 2017 | 6.138 | 6.311 | 5.518 | 5.862 | 296,649 | +0.14(+2.41%) |
Jan 20, 2017 | 5.621 | 5.962 | 5.518 | 5.724 | 222,870 | +0.14(+2.47%) |
Jan 19, 2017 | 5.518 | 5.759 | 5.414 | 5.587 | 194,992 | +0.28(+5.19%) |
Jan 18, 2017 | 5.207 | 5.483 | 4.831 | 5.311 | 138,635 | +0.21(+4.05%) |
Jan 17, 2017 | 4.793 | 5.362 | 4.700 | 5.104 | 366,954 | +0.69(+15.62%) |
Jan 13, 2017 | 4.414 | 4.414 | 4.414 | 0 | -0.07(-1.54%) | |
Jan 12, 2017 | 4.380 | 4.552 | 4.345 | 4.483 | 14,848 | +0.17(+4.00%) |
Jan 11, 2017 | 4.483 | 4.621 | 4.311 | 4.311 | 33,628 | -0.17(-3.85%) |
Jan 10, 2017 | 4.762 | 5.040 | 4.207 | 4.483 | 148,292 | +0.52(+13.05%) |
Jan 09, 2017 | 4.138 | 4.138 | 3.966 | 3.966 | 1,274 | +0.10(+2.67%) |
Jan 04, 2017 | 3.862 | 3.862 | 3.862 | 0 | -0.28(-6.67%) | |
Jan 03, 2017 | 4.138 | 4.138 | 4.138 | 4.138 | 1,207 | +0.03(+0.84%) |
Dec 30, 2016 | 4.104 | 4.104 | 4.104 | 0 | +0.10(+2.59%) | |
Dec 28, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.07(-1.69%) | |
Dec 27, 2016 | 3.655 | 4.104 | 3.541 | 4.069 | 60,296 | +0.26(+6.69%) |
Dec 23, 2016 | 3.814 | 3.814 | 3.814 | 0 | +0.02(+0.55%) | |
Dec 22, 2016 | 3.897 | 3.931 | 3.793 | 3.793 | 15,512 | -0.14(-3.51%) |
Dec 21, 2016 | 3.793 | 4.000 | 3.793 | 3.931 | 17,541 | +0.17(+4.59%) |
Dec 20, 2016 | 3.793 | 3.862 | 3.724 | 3.759 | 14,374 | -0.17(-4.30%) |
Dec 19, 2016 | 3.966 | 3.966 | 3.862 | 3.928 | 11,232 | +0.17(+4.50%) |
Dec 16, 2016 | 3.931 | 3.931 | 3.759 | 3.759 | 14,080 | -0.14(-3.54%) |
Dec 15, 2016 | 3.621 | 3.897 | 3.586 | 3.897 | 94,630 | +0.34(+9.71%) |
Dec 14, 2016 | 3.586 | 3.724 | 3.517 | 3.552 | 20,610 | -0.07(-1.90%) |
Dec 13, 2016 | 3.621 | 3.621 | 3.483 | 3.621 | 25,406 | -0.03(-0.94%) |
Dec 12, 2016 | 3.655 | 3.655 | 3.655 | 3.655 | 292 | +0.00(+0.00%) |
Dec 09, 2016 | 3.655 | 3.655 | 3.655 | 3.655 | 7,249 | +0.00(+0.00%) |
Dec 08, 2016 | 3.793 | 3.793 | 3.655 | 3.655 | 8,105 | -0.21(-5.36%) |
Dec 07, 2016 | 3.759 | 3.862 | 3.517 | 3.862 | 51,918 | +0.14(+3.70%) |
Dec 06, 2016 | 3.966 | 3.966 | 3.690 | 3.724 | 129,364 | -0.02(-0.44%) |
Dec 05, 2016 | 3.483 | 3.793 | 3.483 | 3.741 | 48,476 | +0.09(+2.34%) |
Dec 02, 2016 | 3.655 | 3.729 | 3.655 | 3.655 | 2,025 | +0.00(+0.00%) |
Dec 01, 2016 | 3.724 | 3.724 | 3.655 | 3.655 | 9,059 | -0.07(-1.85%) |
Nov 30, 2016 | 3.828 | 3.862 | 3.724 | 3.724 | 4,367 | +0.00(+0.00%) |
Nov 28, 2016 | 3.724 | 3.724 | 3.724 | 337 | +0.00(+0.00%) | |
Nov 25, 2016 | 3.724 | 3.724 | 3.724 | 3.724 | 144 | +0.03(+0.93%) |
Nov 23, 2016 | 3.690 | 3.690 | 3.690 | 0 | -0.03(-0.93%) | |
Nov 22, 2016 | 3.793 | 3.793 | 3.724 | 3.724 | 3,298 | -0.20(-5.09%) |
Nov 21, 2016 | 4.069 | 4.069 | 3.828 | 3.924 | 9,070 | -0.08(-1.90%) |
Nov 18, 2016 | 3.448 | 4.000 | 3.448 | 4.000 | 17,983 | +0.28(+7.41%) |
Nov 17, 2016 | 3.690 | 4.062 | 3.690 | 3.724 | 79,204 | +0.05(+1.41%) |
Nov 16, 2016 | 3.621 | 3.724 | 3.621 | 3.673 | 45,064 | +0.05(+1.43%) |
Nov 15, 2016 | 3.586 | 3.759 | 3.552 | 3.621 | 89,945 | +0.10(+2.84%) |
Nov 14, 2016 | 3.552 | 3.552 | 3.521 | 3.521 | 1,673 | +0.00(+0.10%) |
Nov 11, 2016 | 3.517 | 3.517 | 3.517 | 3.517 | 724 | +0.05(+1.49%) |
Nov 10, 2016 | 3.419 | 3.466 | 3.414 | 3.466 | 1,739 | +0.05(+1.52%) |
Nov 09, 2016 | 3.345 | 3.414 | 3.345 | 3.414 | 2,363 | -0.14(-3.88%) |
Nov 08, 2016 | 3.586 | 3.586 | 3.552 | 3.552 | 13,817 | -0.07(-1.90%) |
Nov 04, 2016 | 3.621 | 3.621 | 3.621 | 27 | +0.03(+0.96%) | |
Nov 03, 2016 | 3.483 | 3.586 | 3.448 | 3.586 | 6,272 | +0.00(+0.00%) |