Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.520 | 5.610 | 5.490 | 5.580 | 57,167 | +0.12(+2.20%) |
Jan 30, 2017 | 5.460 | 5.610 | 5.370 | 5.460 | 233,327 | +0.15(+2.82%) |
Jan 27, 2017 | 5.190 | 5.400 | 5.190 | 5.310 | 55,985 | +0.15(+2.91%) |
Jan 26, 2017 | 5.070 | 5.160 | 5.070 | 5.160 | 80,026 | +0.06(+1.18%) |
Jan 25, 2017 | 5.100 | 5.160 | 5.040 | 5.100 | 75,592 | +0.09(+1.80%) |
Jan 24, 2017 | 4.890 | 5.010 | 4.890 | 5.010 | 71,634 | +0.18(+3.73%) |
Jan 23, 2017 | 4.710 | 4.890 | 4.590 | 4.830 | 51,682 | +0.12(+2.55%) |
Jan 20, 2017 | 4.680 | 4.740 | 4.590 | 4.710 | 14,238 | +0.03(+0.64%) |
Jan 19, 2017 | 4.650 | 4.740 | 4.590 | 4.680 | 32,940 | +0.06(+1.30%) |
Jan 18, 2017 | 4.590 | 4.740 | 4.530 | 4.620 | 23,001 | +0.00(+0.00%) |
Jan 17, 2017 | 4.890 | 4.890 | 4.590 | 4.620 | 50,922 | -0.24(-4.94%) |
Jan 13, 2017 | 4.860 | 4.860 | 4.860 | 0 | +0.09(+1.89%) | |
Jan 12, 2017 | 4.980 | 4.980 | 4.590 | 4.770 | 74,246 | -0.18(-3.64%) |
Jan 11, 2017 | 5.100 | 5.100 | 4.710 | 4.950 | 53,078 | -0.12(-2.37%) |
Jan 10, 2017 | 4.920 | 5.100 | 4.830 | 5.070 | 97,553 | +0.21(+4.32%) |
Jan 09, 2017 | 4.950 | 5.070 | 4.830 | 4.860 | 64,350 | -0.03(-0.61%) |
Jan 06, 2017 | 4.890 | 4.950 | 4.710 | 4.890 | 42,687 | +0.09(+1.87%) |
Jan 05, 2017 | 4.860 | 4.980 | 4.680 | 4.800 | 119,835 | -0.09(-1.84%) |
Jan 04, 2017 | 4.500 | 4.920 | 4.485 | 4.890 | 171,639 | +0.48(+10.88%) |
Jan 03, 2017 | 4.350 | 4.470 | 4.305 | 4.410 | 78,926 | +0.15(+3.52%) |
Dec 30, 2016 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.140 | 4.290 | 4.110 | 4.260 | 56,860 | +0.15(+3.65%) |
Dec 28, 2016 | 4.230 | 4.242 | 4.020 | 4.110 | 46,645 | -0.09(-2.14%) |
Dec 27, 2016 | 4.170 | 4.230 | 4.080 | 4.200 | 91,473 | +0.15(+3.70%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.15(+3.85%) | |
Dec 22, 2016 | 4.260 | 4.290 | 3.900 | 3.900 | 91,417 | -0.33(-7.80%) |
Dec 21, 2016 | 4.110 | 4.410 | 4.080 | 4.230 | 137,878 | +0.06(+1.44%) |
Dec 20, 2016 | 3.810 | 4.230 | 3.780 | 4.170 | 321,503 | +0.42(+11.21%) |
Dec 19, 2016 | 3.690 | 3.810 | 3.690 | 3.750 | 59,732 | +0.09(+2.45%) |
Dec 16, 2016 | 3.720 | 3.840 | 3.630 | 3.660 | 47,816 | -0.06(-1.61%) |
Dec 15, 2016 | 3.870 | 3.870 | 3.690 | 3.720 | 45,667 | -0.15(-3.88%) |
Dec 14, 2016 | 3.720 | 3.930 | 3.660 | 3.870 | 128,413 | +0.21(+5.74%) |
Dec 13, 2016 | 3.600 | 3.750 | 3.600 | 3.660 | 67,126 | +0.09(+2.52%) |
Dec 12, 2016 | 3.660 | 3.780 | 3.570 | 3.570 | 123,310 | -0.06(-1.65%) |
Dec 09, 2016 | 3.510 | 3.870 | 3.480 | 3.630 | 199,430 | +0.12(+3.42%) |
Dec 08, 2016 | 3.540 | 3.600 | 3.510 | 3.510 | 29,353 | -0.03(-0.85%) |
Dec 07, 2016 | 3.570 | 3.630 | 3.480 | 3.540 | 28,111 | +0.00(+0.00%) |
Dec 06, 2016 | 3.450 | 3.600 | 3.450 | 3.540 | 47,934 | +0.09(+2.61%) |
Dec 05, 2016 | 3.420 | 3.510 | 3.401 | 3.450 | 15,826 | +0.00(+0.00%) |
Dec 02, 2016 | 3.360 | 3.450 | 3.330 | 3.450 | 22,365 | +0.06(+1.77%) |
Dec 01, 2016 | 3.480 | 3.540 | 3.300 | 3.390 | 35,772 | -0.06(-1.74%) |
Nov 30, 2016 | 3.540 | 3.540 | 3.420 | 3.450 | 40,651 | +0.03(+0.88%) |
Nov 29, 2016 | 3.450 | 3.540 | 3.390 | 3.420 | 30,733 | -0.06(-1.72%) |
Nov 28, 2016 | 3.420 | 3.660 | 3.390 | 3.480 | 93,765 | +0.06(+1.75%) |
Nov 25, 2016 | 3.210 | 3.480 | 3.210 | 3.420 | 13,665 | +0.21(+6.54%) |
Nov 23, 2016 | 3.210 | 3.210 | 3.210 | 0 | -0.06(-1.83%) | |
Nov 22, 2016 | 3.360 | 3.390 | 3.240 | 3.270 | 48,143 | -0.09(-2.68%) |
Nov 21, 2016 | 3.450 | 3.510 | 3.360 | 3.360 | 26,141 | -0.03(-0.88%) |
Nov 18, 2016 | 3.450 | 3.480 | 3.355 | 3.390 | 33,702 | -0.06(-1.74%) |
Nov 17, 2016 | 3.540 | 3.630 | 3.397 | 3.450 | 38,917 | -0.06(-1.71%) |
Nov 16, 2016 | 3.267 | 3.660 | 3.240 | 3.510 | 111,652 | +0.24(+7.34%) |
Nov 15, 2016 | 3.150 | 3.368 | 3.120 | 3.270 | 42,356 | +0.17(+5.31%) |
Nov 14, 2016 | 3.150 | 3.180 | 3.090 | 3.105 | 47,155 | +0.04(+1.47%) |
Nov 11, 2016 | 3.240 | 3.240 | 3.000 | 3.060 | 71,063 | -0.06(-1.92%) |
Nov 10, 2016 | 3.215 | 3.270 | 3.120 | 3.120 | 36,110 | -0.09(-2.80%) |
Nov 09, 2016 | 3.240 | 3.300 | 3.210 | 3.210 | 47,075 | -0.15(-4.46%) |
Nov 08, 2016 | 3.300 | 3.510 | 3.180 | 3.360 | 420,496 | +0.42(+14.29%) |
Nov 07, 2016 | 2.948 | 3.060 | 2.889 | 2.940 | 23,661 | +0.06(+2.08%) |
Nov 04, 2016 | 2.850 | 2.970 | 2.821 | 2.880 | 31,430 | +0.06(+2.13%) |
Nov 03, 2016 | 2.910 | 2.964 | 2.820 | 2.820 | 32,843 | -0.06(-2.08%) |
Nov 02, 2016 | 3.000 | 3.030 | 2.820 | 2.880 | 64,225 | -0.10(-3.51%) |