Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.710 | 4.935 | 4.710 | 4.890 | 1,121,881 | +0.14(+2.95%) |
Jan 30, 2017 | 4.870 | 4.890 | 4.660 | 4.750 | 1,332,961 | -0.20(-4.04%) |
Jan 27, 2017 | 5.010 | 5.080 | 4.930 | 4.950 | 803,595 | -0.06(-1.20%) |
Jan 26, 2017 | 5.080 | 5.170 | 4.970 | 5.010 | 1,025,951 | -0.07(-1.38%) |
Jan 25, 2017 | 5.060 | 5.100 | 4.980 | 5.080 | 1,399,653 | +0.15(+3.04%) |
Jan 24, 2017 | 4.810 | 5.030 | 4.810 | 4.930 | 1,537,033 | +0.12(+2.49%) |
Jan 23, 2017 | 5.100 | 5.180 | 4.720 | 4.810 | 1,920,216 | -0.29(-5.69%) |
Jan 20, 2017 | 5.230 | 5.260 | 5.080 | 5.100 | 1,015,695 | -0.07(-1.35%) |
Jan 19, 2017 | 4.940 | 5.240 | 4.940 | 5.170 | 1,693,845 | +0.14(+2.78%) |
Jan 18, 2017 | 5.060 | 5.090 | 4.920 | 5.030 | 1,055,326 | -0.05(-0.98%) |
Jan 17, 2017 | 4.810 | 5.120 | 4.810 | 5.080 | 1,749,387 | +0.31(+6.50%) |
Jan 16, 2017 | 4.770 | 4.810 | 4.460 | 4.770 | 986,363 | -0.02(-0.42%) |
Jan 13, 2017 | 4.810 | 4.860 | 4.730 | 4.790 | 607,048 | -0.05(-1.03%) |
Jan 12, 2017 | 5.090 | 5.090 | 4.800 | 4.840 | 1,846,222 | -0.22(-4.35%) |
Jan 11, 2017 | 5.390 | 5.390 | 4.960 | 5.060 | 3,007,665 | -0.15(-2.88%) |
Jan 10, 2017 | 5.040 | 5.350 | 5.010 | 5.210 | 2,798,290 | +0.09(+1.76%) |
Jan 09, 2017 | 5.100 | 5.440 | 5.080 | 5.120 | 3,811,481 | +0.10(+1.99%) |
Jan 06, 2017 | 5.140 | 5.140 | 4.970 | 5.020 | 1,354,952 | -0.05(-0.99%) |
Jan 05, 2017 | 4.950 | 5.110 | 4.910 | 5.070 | 1,914,846 | +0.17(+3.47%) |
Jan 04, 2017 | 4.660 | 4.900 | 4.645 | 4.900 | 1,693,205 | +0.24(+5.15%) |
Jan 03, 2017 | 4.650 | 4.780 | 4.540 | 4.660 | 1,536,146 | +0.06(+1.30%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.04(+0.88%) | |
Dec 29, 2016 | 4.600 | 4.600 | 4.500 | 4.560 | 385,080 | +0.02(+0.44%) |
Dec 28, 2016 | 4.440 | 4.610 | 4.440 | 4.540 | 827,255 | +0.16(+3.65%) |
Dec 23, 2016 | 4.380 | 4.380 | 4.380 | 0 | -0.05(-1.13%) | |
Dec 22, 2016 | 4.400 | 4.470 | 4.340 | 4.430 | 342,116 | +0.02(+0.45%) |
Dec 21, 2016 | 4.540 | 4.540 | 4.260 | 4.410 | 830,585 | -0.07(-1.56%) |
Dec 20, 2016 | 4.500 | 4.570 | 4.470 | 4.480 | 993,739 | +0.01(+0.22%) |
Dec 19, 2016 | 4.490 | 4.520 | 4.380 | 4.470 | 1,335,027 | +0.03(+0.68%) |
Dec 16, 2016 | 4.580 | 4.610 | 4.430 | 4.440 | 1,331,461 | -0.06(-1.33%) |
Dec 15, 2016 | 4.410 | 4.530 | 4.400 | 4.500 | 1,167,463 | +0.06(+1.35%) |
Dec 14, 2016 | 4.560 | 4.770 | 4.410 | 4.440 | 3,266,965 | -0.04(-0.89%) |
Dec 13, 2016 | 4.450 | 4.520 | 4.370 | 4.480 | 2,263,962 | +0.04(+0.90%) |
Dec 12, 2016 | 4.880 | 4.880 | 4.420 | 4.440 | 2,591,207 | +0.08(+1.83%) |
Dec 09, 2016 | 4.390 | 4.440 | 4.280 | 4.360 | 1,341,304 | +0.12(+2.83%) |
Dec 08, 2016 | 4.310 | 4.350 | 4.170 | 4.240 | 2,533,222 | +0.12(+2.91%) |
Dec 07, 2016 | 4.220 | 4.500 | 4.005 | 4.120 | 2,894,182 | -0.03(-0.72%) |
Dec 06, 2016 | 4.060 | 4.220 | 3.940 | 4.150 | 2,171,849 | +0.08(+1.97%) |
Dec 05, 2016 | 4.000 | 4.160 | 3.980 | 4.070 | 2,306,734 | +0.14(+3.56%) |
Dec 02, 2016 | 3.770 | 3.985 | 3.730 | 3.930 | 1,555,773 | +0.16(+4.24%) |
Dec 01, 2016 | 3.930 | 3.950 | 3.715 | 3.770 | 2,240,697 | +0.08(+2.17%) |
Nov 30, 2016 | 3.500 | 3.750 | 3.450 | 3.690 | 4,589,190 | +0.43(+13.19%) |
Nov 29, 2016 | 3.200 | 3.270 | 3.070 | 3.260 | 975,618 | -0.05(-1.51%) |
Nov 28, 2016 | 3.440 | 3.470 | 3.260 | 3.310 | 863,111 | -0.06(-1.78%) |
Nov 25, 2016 | 3.500 | 3.520 | 3.310 | 3.370 | 651,486 | -0.13(-3.71%) |
Nov 24, 2016 | 3.450 | 3.530 | 3.450 | 3.500 | 434,291 | +0.00(+0.00%) |
Nov 23, 2016 | 3.460 | 3.515 | 3.430 | 3.500 | 683,975 | +0.00(+0.00%) |
Nov 22, 2016 | 3.590 | 3.610 | 3.460 | 3.500 | 844,237 | -0.06(-1.69%) |
Nov 21, 2016 | 3.500 | 3.565 | 3.480 | 3.560 | 1,642,963 | +0.13(+3.79%) |
Nov 18, 2016 | 3.360 | 3.460 | 3.360 | 3.430 | 777,486 | +0.10(+3.00%) |
Nov 17, 2016 | 3.350 | 3.430 | 3.300 | 3.330 | 918,821 | +0.03(+0.91%) |
Nov 16, 2016 | 3.500 | 3.570 | 3.220 | 3.300 | 1,576,730 | -0.19(-5.44%) |
Nov 15, 2016 | 3.460 | 3.610 | 3.460 | 3.490 | 1,810,149 | +0.10(+2.95%) |
Nov 14, 2016 | 3.150 | 3.450 | 3.150 | 3.390 | 2,250,930 | +0.22(+6.94%) |
Nov 11, 2016 | 3.190 | 3.230 | 3.130 | 3.170 | 1,322,848 | +0.03(+0.96%) |
Nov 10, 2016 | 3.260 | 3.340 | 3.170 | 3.140 | 2,218,792 | +0.03(+0.96%) |
Nov 09, 2016 | 2.800 | 3.110 | 2.790 | 3.110 | 1,450,136 | +0.23(+7.99%) |
Nov 08, 2016 | 2.890 | 2.920 | 2.800 | 2.880 | 693,186 | -0.05(-1.71%) |
Nov 07, 2016 | 2.960 | 2.960 | 2.910 | 2.930 | 729,838 | +0.04(+1.38%) |
Nov 04, 2016 | 2.740 | 2.900 | 2.720 | 2.890 | 1,257,722 | +0.13(+4.71%) |
Nov 03, 2016 | 2.760 | 2.800 | 2.740 | 2.760 | 709,240 | -0.03(-1.08%) |
Nov 02, 2016 | 2.800 | 2.855 | 2.780 | 2.790 | 1,189,938 | -0.08(-2.79%) |