Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.697 | 4.784 | 4.660 | 4.784 | 24,515 | +0.04(+0.92%) |
Jan 30, 2017 | 4.827 | 4.827 | 4.697 | 4.740 | 25,019 | -0.09(-1.80%) |
Jan 27, 2017 | 4.870 | 4.870 | 4.784 | 4.827 | 10,520 | -0.04(-0.89%) |
Jan 26, 2017 | 4.870 | 5.001 | 4.866 | 4.870 | 33,847 | +0.00(+0.00%) |
Jan 25, 2017 | 4.827 | 5.001 | 4.827 | 4.870 | 19,388 | +0.00(+0.00%) |
Jan 24, 2017 | 4.914 | 4.914 | 4.740 | 4.870 | 23,129 | -0.04(-0.89%) |
Jan 23, 2017 | 5.044 | 5.044 | 4.784 | 4.914 | 22,247 | -0.04(-0.88%) |
Jan 20, 2017 | 5.032 | 5.044 | 4.827 | 4.957 | 64,544 | -0.09(-1.72%) |
Jan 19, 2017 | 5.001 | 5.088 | 5.001 | 5.044 | 44,101 | -0.04(-0.85%) |
Jan 18, 2017 | 4.914 | 5.088 | 4.914 | 5.088 | 59,131 | +0.09(+1.74%) |
Jan 17, 2017 | 4.957 | 5.088 | 4.957 | 5.001 | 167,606 | +0.04(+0.88%) |
Jan 13, 2017 | 4.957 | 4.957 | 4.957 | 0 | +0.13(+2.70%) | |
Jan 12, 2017 | 5.011 | 5.088 | 4.827 | 4.827 | 25,410 | -0.13(-2.63%) |
Jan 11, 2017 | 4.957 | 5.022 | 4.957 | 4.957 | 11,298 | +0.00(+0.00%) |
Jan 10, 2017 | 4.957 | 5.001 | 4.914 | 4.957 | 21,707 | -0.04(-0.87%) |
Jan 09, 2017 | 4.827 | 5.088 | 4.827 | 5.001 | 62,822 | +0.09(+1.77%) |
Jan 06, 2017 | 4.914 | 4.957 | 4.907 | 4.914 | 22,987 | +0.00(+0.00%) |
Jan 05, 2017 | 4.824 | 4.957 | 4.784 | 4.914 | 17,763 | +0.13(+2.73%) |
Jan 04, 2017 | 4.697 | 4.827 | 4.697 | 4.784 | 35,792 | +0.09(+1.85%) |
Jan 03, 2017 | 4.827 | 4.827 | 4.697 | 4.697 | 38,635 | -0.13(-2.70%) |
Dec 30, 2016 | 4.827 | 4.827 | 4.827 | 0 | +0.13(+2.78%) | |
Dec 29, 2016 | 4.827 | 4.849 | 4.697 | 4.697 | 32,679 | -0.13(-2.70%) |
Dec 28, 2016 | 5.001 | 5.001 | 4.784 | 4.827 | 36,836 | -0.09(-1.77%) |
Dec 27, 2016 | 4.870 | 5.001 | 4.827 | 4.914 | 59,729 | +0.13(+2.73%) |
Dec 23, 2016 | 4.784 | 4.784 | 4.784 | 0 | +0.09(+1.85%) | |
Dec 22, 2016 | 4.523 | 4.784 | 4.523 | 4.697 | 46,470 | +0.22(+4.85%) |
Dec 21, 2016 | 4.914 | 4.914 | 4.392 | 4.479 | 235,585 | -0.39(-8.04%) |
Dec 20, 2016 | 4.914 | 5.044 | 4.842 | 4.870 | 108,759 | +0.00(+0.00%) |
Dec 19, 2016 | 5.001 | 5.001 | 4.740 | 4.870 | 52,939 | +0.04(+0.90%) |
Dec 16, 2016 | 4.784 | 5.044 | 4.523 | 4.827 | 321,511 | +0.04(+0.91%) |
Dec 15, 2016 | 4.914 | 4.914 | 4.784 | 4.784 | 61,036 | -0.13(-2.65%) |
Dec 14, 2016 | 4.697 | 5.044 | 4.697 | 4.914 | 332,097 | +0.52(+11.88%) |
Dec 13, 2016 | 4.349 | 4.479 | 4.218 | 4.392 | 48,726 | -0.04(-0.98%) |
Dec 12, 2016 | 4.044 | 4.436 | 4.044 | 4.436 | 80,955 | +0.30(+7.37%) |
Dec 09, 2016 | 4.044 | 4.436 | 4.044 | 4.131 | 131,929 | +0.09(+2.15%) |
Dec 08, 2016 | 4.349 | 4.446 | 4.044 | 4.044 | 146,474 | -0.22(-5.10%) |
Dec 07, 2016 | 4.175 | 4.479 | 4.175 | 4.262 | 219,464 | +0.13(+3.16%) |
Dec 06, 2016 | 4.088 | 4.218 | 4.088 | 4.131 | 10,839 | +0.04(+1.06%) |
Dec 05, 2016 | 4.088 | 4.225 | 4.088 | 4.088 | 25,824 | +0.04(+1.08%) |
Dec 02, 2016 | 4.088 | 4.089 | 4.001 | 4.044 | 14,022 | +0.00(+0.00%) |
Dec 01, 2016 | 4.131 | 4.131 | 3.957 | 4.044 | 17,482 | -0.13(-3.13%) |
Nov 30, 2016 | 4.130 | 4.175 | 4.044 | 4.175 | 9,108 | +0.13(+3.23%) |
Nov 29, 2016 | 4.218 | 4.262 | 4.044 | 4.044 | 16,456 | -0.13(-3.13%) |
Nov 28, 2016 | 4.175 | 4.218 | 3.926 | 4.175 | 23,825 | +0.00(+0.00%) |
Nov 25, 2016 | 4.124 | 4.175 | 3.957 | 4.175 | 8,619 | -0.04(-1.03%) |
Nov 23, 2016 | 4.218 | 4.218 | 4.218 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 4.131 | 4.218 | 3.979 | 4.218 | 37,165 | +0.13(+3.19%) |
Nov 21, 2016 | 4.127 | 4.127 | 3.609 | 4.088 | 44,632 | +0.30(+8.05%) |
Nov 18, 2016 | 3.566 | 4.044 | 3.566 | 3.783 | 21,066 | +0.17(+4.82%) |
Nov 17, 2016 | 3.653 | 3.655 | 3.609 | 3.609 | 6,482 | -0.09(-2.35%) |
Nov 16, 2016 | 3.696 | 3.696 | 3.605 | 3.696 | 19,617 | +0.00(+0.00%) |
Nov 15, 2016 | 3.566 | 3.696 | 3.566 | 3.696 | 7,486 | +0.11(+3.03%) |
Nov 14, 2016 | 3.653 | 3.779 | 3.479 | 3.588 | 18,093 | -0.11(-2.94%) |
Nov 11, 2016 | 3.696 | 3.740 | 3.653 | 3.696 | 4,856 | +0.00(+0.00%) |
Nov 10, 2016 | 3.696 | 3.870 | 3.566 | 3.696 | 5,335 | +0.04(+1.19%) |
Nov 09, 2016 | 3.479 | 3.653 | 3.393 | 3.653 | 24,966 | +0.13(+3.70%) |
Nov 08, 2016 | 3.696 | 3.696 | 3.479 | 3.522 | 13,344 | -0.17(-4.71%) |
Nov 07, 2016 | 3.696 | 3.827 | 3.696 | 3.696 | 7,004 | +0.00(+0.00%) |
Nov 04, 2016 | 3.740 | 3.783 | 3.696 | 3.696 | 10,356 | -0.09(-2.30%) |
Nov 03, 2016 | 4.001 | 4.044 | 3.740 | 3.783 | 16,857 | -0.17(-4.40%) |
Nov 02, 2016 | 4.049 | 4.088 | 3.914 | 3.957 | 38,045 | -0.13(-3.19%) |