Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.800 | 4.900 | 4.550 | 4.900 | 30,791 | +0.20(+4.26%) |
Jan 30, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 14,083 | -0.10(-2.08%) |
Jan 27, 2017 | 4.995 | 5.000 | 4.800 | 4.800 | 14,633 | -0.05(-1.03%) |
Jan 26, 2017 | 4.900 | 4.900 | 4.750 | 4.850 | 19,196 | -0.05(-1.02%) |
Jan 25, 2017 | 4.850 | 4.940 | 4.775 | 4.900 | 11,346 | +0.05(+1.03%) |
Jan 24, 2017 | 4.834 | 4.950 | 4.750 | 4.850 | 11,897 | +0.05(+1.04%) |
Jan 23, 2017 | 4.900 | 4.945 | 4.550 | 4.800 | 45,823 | -0.15(-3.03%) |
Jan 20, 2017 | 5.000 | 5.000 | 4.800 | 4.950 | 54,056 | -0.10(-1.98%) |
Jan 19, 2017 | 5.450 | 5.450 | 4.800 | 5.050 | 64,837 | -0.35(-6.48%) |
Jan 18, 2017 | 5.450 | 5.550 | 4.912 | 5.400 | 25,805 | +0.00(+0.00%) |
Jan 17, 2017 | 5.550 | 5.603 | 4.800 | 5.400 | 154,506 | -0.15(-2.70%) |
Jan 13, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Jan 12, 2017 | 5.650 | 5.740 | 5.300 | 5.450 | 126,513 | -0.15(-2.68%) |
Jan 11, 2017 | 5.950 | 5.950 | 5.525 | 5.600 | 43,443 | -0.20(-3.45%) |
Jan 10, 2017 | 6.100 | 6.100 | 5.700 | 5.800 | 83,877 | -0.20(-3.33%) |
Jan 09, 2017 | 6.100 | 6.150 | 6.000 | 6.000 | 46,334 | -0.05(-0.83%) |
Jan 06, 2017 | 6.400 | 6.400 | 6.000 | 6.050 | 59,694 | -0.30(-4.72%) |
Jan 05, 2017 | 6.450 | 6.530 | 6.250 | 6.350 | 31,734 | +0.00(+0.00%) |
Jan 04, 2017 | 6.600 | 6.650 | 6.250 | 6.350 | 14,248 | -0.10(-1.55%) |
Jan 03, 2017 | 7.000 | 7.100 | 6.200 | 6.450 | 19,664 | -0.30(-4.44%) |
Dec 30, 2016 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Dec 29, 2016 | 6.925 | 7.050 | 6.750 | 6.850 | 22,457 | +0.00(+0.00%) |
Dec 28, 2016 | 7.000 | 7.000 | 6.600 | 6.850 | 26,416 | -0.15(-2.14%) |
Dec 27, 2016 | 6.875 | 7.000 | 6.832 | 7.000 | 23,766 | +0.15(+2.19%) |
Dec 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.20(+3.01%) | |
Dec 22, 2016 | 6.950 | 6.950 | 6.625 | 6.650 | 21,367 | -0.15(-2.21%) |
Dec 21, 2016 | 7.100 | 7.200 | 6.800 | 6.800 | 44,300 | +0.15(+2.26%) |
Dec 20, 2016 | 6.500 | 6.700 | 6.400 | 6.650 | 25,729 | +0.25(+3.91%) |
Dec 19, 2016 | 6.302 | 6.450 | 6.205 | 6.400 | 31,379 | +0.30(+4.92%) |
Dec 16, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 46,040 | +0.00(+0.00%) |
Dec 15, 2016 | 6.175 | 6.200 | 6.050 | 6.100 | 25,307 | +0.10(+1.67%) |
Dec 14, 2016 | 6.250 | 6.250 | 5.950 | 6.000 | 40,364 | -0.25(-4.00%) |
Dec 13, 2016 | 6.400 | 6.500 | 6.100 | 6.250 | 13,998 | -0.05(-0.79%) |
Dec 12, 2016 | 6.600 | 6.700 | 6.300 | 6.300 | 23,148 | -0.40(-5.97%) |
Dec 09, 2016 | 6.750 | 7.100 | 6.550 | 6.700 | 15,633 | -0.10(-1.47%) |
Dec 08, 2016 | 6.450 | 6.900 | 6.350 | 6.800 | 21,430 | +0.40(+6.25%) |
Dec 07, 2016 | 6.300 | 6.650 | 6.050 | 6.400 | 39,626 | +0.00(+0.00%) |
Dec 06, 2016 | 6.300 | 6.450 | 6.000 | 6.400 | 25,903 | +0.15(+2.40%) |
Dec 05, 2016 | 6.250 | 6.400 | 6.050 | 6.250 | 33,510 | +0.10(+1.63%) |
Dec 02, 2016 | 6.150 | 6.221 | 5.250 | 6.150 | 45,689 | -0.10(-1.60%) |
Dec 01, 2016 | 6.550 | 7.000 | 6.250 | 6.250 | 19,225 | -0.30(-4.58%) |
Nov 30, 2016 | 6.900 | 6.900 | 6.500 | 6.550 | 13,570 | -0.35(-5.07%) |
Nov 29, 2016 | 6.950 | 7.090 | 6.650 | 6.900 | 14,126 | +0.05(+0.73%) |
Nov 28, 2016 | 7.200 | 7.200 | 6.800 | 6.850 | 13,683 | -0.45(-6.16%) |
Nov 25, 2016 | 7.100 | 7.350 | 7.050 | 7.300 | 7,742 | +0.25(+3.55%) |
Nov 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.30(-4.08%) | |
Nov 22, 2016 | 7.600 | 7.600 | 7.250 | 7.350 | 24,505 | -0.20(-2.65%) |
Nov 21, 2016 | 7.528 | 7.600 | 7.500 | 7.550 | 6,865 | -0.05(-0.66%) |
Nov 18, 2016 | 7.700 | 7.700 | 7.450 | 7.600 | 15,868 | -0.05(-0.65%) |
Nov 17, 2016 | 7.350 | 7.750 | 7.350 | 7.650 | 16,669 | +0.30(+4.08%) |
Nov 16, 2016 | 7.400 | 7.400 | 7.100 | 7.350 | 16,133 | +0.00(+0.00%) |
Nov 15, 2016 | 7.440 | 7.440 | 7.050 | 7.350 | 18,168 | -0.15(-2.00%) |
Nov 14, 2016 | 7.450 | 7.700 | 7.300 | 7.500 | 31,414 | +0.20(+2.74%) |
Nov 11, 2016 | 6.600 | 7.400 | 6.400 | 7.300 | 49,773 | +0.70(+10.61%) |
Nov 10, 2016 | 6.500 | 6.850 | 6.350 | 6.600 | 84,768 | +0.30(+4.76%) |
Nov 09, 2016 | 6.650 | 6.800 | 6.050 | 6.300 | 83,406 | -0.30(-4.55%) |
Nov 08, 2016 | 7.200 | 7.200 | 6.450 | 6.600 | 24,157 | +0.05(+0.76%) |
Nov 07, 2016 | 6.700 | 6.800 | 6.350 | 6.550 | 39,201 | +0.20(+3.15%) |
Nov 04, 2016 | 6.250 | 6.600 | 6.100 | 6.350 | 19,738 | +0.10(+1.60%) |
Nov 03, 2016 | 6.400 | 6.500 | 6.050 | 6.250 | 26,702 | -0.15(-2.34%) |
Nov 02, 2016 | 7.150 | 7.150 | 6.100 | 6.400 | 42,245 | -0.75(-10.49%) |