Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.899 | 4.988 | 4.899 | 4.943 | 1,966 | +0.09(+1.83%) |
Jan 30, 2017 | 4.854 | 4.854 | 4.775 | 4.854 | 2,482 | +0.00(+0.00%) |
Jan 27, 2017 | 4.819 | 4.854 | 4.819 | 4.854 | 1,023 | +0.04(+0.93%) |
Jan 26, 2017 | 4.721 | 4.943 | 4.676 | 4.810 | 27,999 | -0.09(-1.82%) |
Jan 25, 2017 | 4.899 | 4.899 | 4.899 | 4.899 | 231 | -0.18(-3.51%) |
Jan 24, 2017 | 4.854 | 5.077 | 4.854 | 5.077 | 15,947 | +0.22(+4.59%) |
Jan 23, 2017 | 5.033 | 5.122 | 4.810 | 4.854 | 23,793 | -0.31(-6.03%) |
Jan 20, 2017 | 5.077 | 5.166 | 5.033 | 5.166 | 1,054 | +0.04(+0.87%) |
Jan 19, 2017 | 5.344 | 5.344 | 5.122 | 5.122 | 6,376 | -0.09(-1.71%) |
Jan 17, 2017 | 5.211 | 5.211 | 5.211 | 95 | +0.13(+2.63%) | |
Jan 12, 2017 | 5.077 | 5.077 | 5.077 | 0 | -0.09(-1.72%) | |
Jan 11, 2017 | 5.122 | 5.433 | 5.033 | 5.166 | 27,114 | +0.04(+0.87%) |
Jan 10, 2017 | 5.122 | 5.122 | 5.122 | 5.122 | 203 | -0.13(-2.54%) |
Jan 09, 2017 | 5.255 | 5.433 | 5.211 | 5.255 | 7,073 | +0.09(+1.72%) |
Jan 06, 2017 | 5.166 | 5.745 | 5.144 | 5.166 | 66,098 | -0.09(-1.69%) |
Jan 05, 2017 | 4.943 | 5.340 | 4.899 | 5.255 | 28,216 | +0.27(+5.36%) |
Jan 04, 2017 | 4.988 | 5.344 | 4.894 | 4.988 | 50,011 | -0.18(-3.45%) |
Jan 03, 2017 | 5.122 | 5.166 | 4.899 | 5.166 | 9,501 | +0.04(+0.87%) |
Dec 30, 2016 | 5.122 | 5.122 | 5.122 | 0 | +0.09(+1.77%) | |
Dec 29, 2016 | 5.033 | 5.522 | 4.899 | 5.033 | 22,396 | +0.00(+0.00%) |
Dec 28, 2016 | 4.899 | 5.033 | 4.899 | 5.033 | 3,382 | +0.13(+2.73%) |
Dec 27, 2016 | 4.943 | 5.021 | 4.810 | 4.899 | 8,789 | -0.09(-1.79%) |
Dec 23, 2016 | 4.988 | 4.988 | 4.988 | 0 | +0.13(+2.75%) | |
Dec 22, 2016 | 4.943 | 4.943 | 4.854 | 4.854 | 959 | +0.00(+0.00%) |
Dec 21, 2016 | 4.854 | 4.973 | 4.854 | 4.854 | 2,911 | -0.09(-1.80%) |
Dec 20, 2016 | 5.077 | 5.085 | 4.943 | 4.943 | 5,843 | -0.09(-1.77%) |
Dec 19, 2016 | 5.077 | 5.077 | 4.988 | 5.033 | 6,589 | -0.09(-1.74%) |
Dec 16, 2016 | 5.478 | 5.478 | 5.122 | 5.122 | 6,627 | -0.27(-4.96%) |
Dec 15, 2016 | 5.389 | 5.478 | 5.300 | 5.389 | 10,309 | +0.00(+0.00%) |
Dec 14, 2016 | 5.714 | 5.714 | 5.389 | 5.389 | 9,169 | +0.04(+0.83%) |
Dec 13, 2016 | 5.344 | 5.611 | 5.344 | 5.344 | 20,969 | +0.00(+0.00%) |
Dec 12, 2016 | 5.522 | 5.522 | 5.122 | 5.344 | 5,879 | +0.00(+0.00%) |
Dec 09, 2016 | 5.166 | 5.433 | 5.166 | 5.344 | 14,544 | +0.09(+1.69%) |
Dec 08, 2016 | 5.255 | 5.344 | 5.077 | 5.255 | 6,077 | +0.13(+2.61%) |
Dec 07, 2016 | 5.344 | 5.380 | 5.077 | 5.122 | 8,601 | -0.27(-4.96%) |
Dec 06, 2016 | 5.790 | 5.834 | 5.389 | 5.389 | 39,534 | -0.09(-1.63%) |
Dec 05, 2016 | 5.745 | 5.968 | 5.433 | 5.478 | 44,494 | +0.00(+0.00%) |
Dec 02, 2016 | 5.122 | 5.478 | 5.122 | 5.478 | 5,562 | +0.31(+6.03%) |
Dec 01, 2016 | 4.988 | 5.300 | 4.854 | 5.166 | 6,760 | +0.13(+2.65%) |
Nov 30, 2016 | 5.122 | 5.122 | 4.721 | 5.033 | 14,921 | -0.13(-2.59%) |
Nov 29, 2016 | 4.988 | 5.211 | 4.943 | 5.166 | 15,940 | +0.18(+3.57%) |
Nov 28, 2016 | 4.988 | 5.166 | 4.721 | 4.988 | 18,577 | -0.09(-1.75%) |
Nov 25, 2016 | 5.255 | 5.290 | 5.077 | 5.077 | 2,697 | -0.22(-4.20%) |
Nov 23, 2016 | 5.300 | 5.300 | 5.300 | 0 | -1.02(-16.20%) | |
Nov 22, 2016 | 4.854 | 6.547 | 4.854 | 6.324 | 75,247 | +1.43(+29.09%) |
Nov 21, 2016 | 4.854 | 4.899 | 4.854 | 4.899 | 891 | -0.27(-5.17%) |
Nov 18, 2016 | 4.810 | 5.166 | 4.810 | 5.166 | 8,069 | +0.13(+2.65%) |
Nov 17, 2016 | 5.122 | 5.344 | 4.721 | 5.033 | 3,320 | -0.13(-2.59%) |
Nov 16, 2016 | 5.611 | 5.611 | 5.166 | 5.166 | 8,739 | -0.71(-12.12%) |
Nov 15, 2016 | 4.810 | 5.968 | 4.810 | 5.879 | 61,933 | +0.89(+17.86%) |
Nov 14, 2016 | 4.859 | 4.988 | 4.676 | 4.988 | 1,649 | +0.04(+0.90%) |
Nov 11, 2016 | 4.704 | 4.988 | 4.704 | 4.943 | 2,628 | +0.04(+0.91%) |
Nov 10, 2016 | 4.231 | 4.899 | 4.231 | 4.899 | 22,720 | +0.45(+10.00%) |
Nov 09, 2016 | 4.454 | 4.632 | 4.186 | 4.454 | 13,328 | -0.09(-1.96%) |
Nov 08, 2016 | 4.498 | 4.632 | 4.454 | 4.543 | 1,754 | +0.04(+0.99%) |
Nov 07, 2016 | 4.409 | 4.543 | 4.364 | 4.498 | 5,558 | +0.31(+7.45%) |
Nov 04, 2016 | 4.854 | 5.166 | 4.186 | 4.186 | 17,916 | -0.71(-14.55%) |
Nov 03, 2016 | 5.003 | 5.003 | 4.765 | 4.899 | 6,547 | -0.36(-6.78%) |
Nov 02, 2016 | 5.433 | 5.433 | 5.033 | 5.255 | 1,036 | +0.00(+0.00%) |