Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.115 | 5.190 | 4.960 | 5.110 | 38,902 | +0.00(+0.00%) |
Jan 30, 2017 | 5.250 | 5.250 | 5.010 | 5.110 | 20,314 | -0.17(-3.22%) |
Jan 27, 2017 | 5.230 | 5.330 | 5.145 | 5.280 | 12,116 | +0.03(+0.57%) |
Jan 26, 2017 | 5.390 | 5.390 | 5.110 | 5.250 | 9,975 | -0.03(-0.57%) |
Jan 25, 2017 | 5.170 | 5.450 | 5.170 | 5.280 | 7,137 | +0.18(+3.53%) |
Jan 24, 2017 | 5.740 | 5.740 | 5.100 | 5.100 | 52,826 | -0.36(-6.59%) |
Jan 23, 2017 | 5.180 | 5.500 | 4.970 | 5.460 | 157,277 | +0.40(+7.91%) |
Jan 20, 2017 | 5.050 | 5.220 | 4.920 | 5.060 | 48,211 | +0.03(+0.60%) |
Jan 19, 2017 | 5.110 | 5.110 | 4.829 | 5.030 | 34,525 | -0.08(-1.57%) |
Jan 18, 2017 | 5.227 | 5.227 | 5.070 | 5.110 | 20,176 | -0.11(-2.11%) |
Jan 17, 2017 | 5.310 | 5.327 | 5.200 | 5.220 | 22,346 | +0.05(+0.97%) |
Jan 13, 2017 | 5.170 | 5.170 | 5.170 | 0 | +0.04(+0.78%) | |
Jan 12, 2017 | 5.050 | 5.160 | 5.030 | 5.130 | 10,939 | -0.01(-0.19%) |
Jan 11, 2017 | 5.370 | 5.400 | 5.140 | 5.140 | 5,204 | -0.11(-2.10%) |
Jan 10, 2017 | 5.110 | 5.360 | 5.100 | 5.250 | 16,574 | +0.06(+1.16%) |
Jan 09, 2017 | 5.130 | 5.794 | 4.910 | 5.190 | 45,370 | +0.05(+0.97%) |
Jan 06, 2017 | 5.050 | 5.140 | 4.790 | 5.140 | 35,444 | +0.09(+1.78%) |
Jan 05, 2017 | 5.010 | 5.430 | 5.000 | 5.050 | 16,053 | -0.01(-0.20%) |
Jan 04, 2017 | 5.020 | 5.120 | 4.940 | 5.060 | 25,751 | +0.08(+1.61%) |
Jan 03, 2017 | 5.130 | 5.280 | 4.770 | 4.980 | 64,112 | -0.14(-2.73%) |
Dec 30, 2016 | 5.120 | 5.120 | 5.120 | 0 | -0.17(-3.21%) | |
Dec 29, 2016 | 4.920 | 5.464 | 4.810 | 5.290 | 106,540 | +0.49(+10.21%) |
Dec 28, 2016 | 4.510 | 4.950 | 4.510 | 4.800 | 83,536 | +0.31(+7.02%) |
Dec 27, 2016 | 4.590 | 5.010 | 4.445 | 4.485 | 66,522 | -0.01(-0.33%) |
Dec 23, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
Dec 22, 2016 | 4.920 | 4.920 | 4.600 | 4.600 | 17,943 | -0.19(-3.97%) |
Dec 21, 2016 | 5.100 | 5.100 | 4.750 | 4.790 | 106,972 | -0.28(-5.52%) |
Dec 20, 2016 | 5.210 | 5.290 | 5.040 | 5.070 | 98,229 | -0.09(-1.74%) |
Dec 19, 2016 | 5.130 | 5.310 | 5.130 | 5.160 | 12,580 | -0.02(-0.39%) |
Dec 16, 2016 | 5.130 | 5.265 | 5.050 | 5.180 | 16,120 | +0.00(+0.00%) |
Dec 15, 2016 | 5.278 | 5.330 | 5.180 | 5.180 | 7,102 | -0.13(-2.45%) |
Dec 14, 2016 | 5.260 | 5.386 | 5.260 | 5.310 | 4,383 | +0.05(+0.95%) |
Dec 13, 2016 | 5.280 | 5.380 | 5.260 | 5.260 | 6,642 | -0.02(-0.38%) |
Dec 12, 2016 | 5.330 | 5.338 | 5.280 | 5.280 | 2,403 | +0.05(+0.96%) |
Dec 09, 2016 | 5.370 | 5.373 | 5.220 | 5.230 | 13,861 | -0.12(-2.24%) |
Dec 08, 2016 | 5.630 | 5.800 | 5.270 | 5.350 | 43,250 | -0.22(-3.95%) |
Dec 07, 2016 | 5.552 | 5.633 | 5.430 | 5.570 | 6,735 | +0.05(+0.91%) |
Dec 06, 2016 | 5.587 | 5.600 | 5.441 | 5.520 | 4,400 | -0.01(-0.18%) |
Dec 05, 2016 | 5.450 | 5.729 | 5.450 | 5.530 | 3,389 | +0.13(+2.41%) |
Dec 02, 2016 | 5.380 | 5.520 | 5.360 | 5.400 | 6,630 | -0.01(-0.18%) |
Dec 01, 2016 | 5.700 | 5.700 | 5.410 | 5.410 | 14,606 | -0.13(-2.35%) |
Nov 30, 2016 | 5.750 | 5.750 | 5.530 | 5.540 | 21,787 | -0.17(-2.98%) |
Nov 29, 2016 | 6.080 | 6.080 | 5.700 | 5.710 | 19,741 | -0.39(-6.39%) |
Nov 28, 2016 | 5.910 | 6.100 | 5.900 | 6.100 | 23,182 | +0.14(+2.35%) |
Nov 25, 2016 | 5.760 | 6.000 | 5.635 | 5.960 | 12,862 | +0.39(+7.00%) |
Nov 23, 2016 | 5.570 | 5.570 | 5.570 | 0 | -0.05(-0.89%) | |
Nov 22, 2016 | 5.740 | 5.781 | 5.606 | 5.620 | 9,543 | -0.07(-1.23%) |
Nov 21, 2016 | 5.590 | 5.820 | 5.550 | 5.690 | 30,558 | +0.03(+0.53%) |
Nov 18, 2016 | 5.800 | 6.020 | 5.640 | 5.660 | 8,284 | -0.10(-1.74%) |
Nov 17, 2016 | 6.120 | 6.331 | 5.730 | 5.760 | 22,808 | -0.38(-6.19%) |
Nov 16, 2016 | 6.230 | 6.470 | 6.070 | 6.140 | 17,475 | -0.19(-3.00%) |
Nov 15, 2016 | 6.260 | 6.430 | 6.130 | 6.330 | 19,216 | -0.02(-0.31%) |
Nov 14, 2016 | 6.460 | 6.880 | 6.270 | 6.350 | 25,916 | -0.03(-0.47%) |
Nov 11, 2016 | 5.622 | 6.400 | 5.622 | 6.380 | 53,752 | +0.75(+13.32%) |
Nov 10, 2016 | 5.480 | 5.480 | 5.351 | 5.630 | 23,245 | +0.22(+4.06%) |
Nov 09, 2016 | 5.220 | 5.420 | 5.170 | 5.410 | 40,739 | +0.21(+4.04%) |
Nov 08, 2016 | 5.190 | 5.212 | 5.080 | 5.200 | 18,495 | +0.14(+2.77%) |
Nov 07, 2016 | 5.090 | 5.150 | 5.000 | 5.060 | 24,822 | +0.05(+1.00%) |
Nov 04, 2016 | 5.050 | 5.140 | 4.980 | 5.010 | 19,304 | -0.06(-1.18%) |
Nov 03, 2016 | 5.110 | 5.230 | 4.970 | 5.070 | 27,960 | -0.02(-0.39%) |
Nov 02, 2016 | 5.620 | 5.750 | 5.080 | 5.090 | 77,906 | -0.55(-9.75%) |