Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.500 | 5.510 | 5.120 | 5.210 | 164,852 | -0.42(-7.46%) |
Jan 30, 2017 | 5.770 | 5.940 | 5.600 | 5.630 | 100,608 | -0.19(-3.26%) |
Jan 27, 2017 | 6.000 | 6.000 | 5.770 | 5.820 | 140,813 | -0.02(-0.34%) |
Jan 26, 2017 | 5.550 | 6.000 | 5.550 | 5.840 | 249,185 | +0.33(+5.99%) |
Jan 25, 2017 | 5.460 | 5.590 | 5.210 | 5.510 | 251,655 | +0.21(+3.96%) |
Jan 24, 2017 | 5.100 | 5.470 | 4.850 | 5.300 | 428,123 | +0.33(+6.64%) |
Jan 23, 2017 | 4.200 | 5.000 | 4.200 | 4.970 | 313,920 | +0.77(+18.33%) |
Jan 20, 2017 | 4.220 | 4.320 | 3.940 | 4.200 | 170,118 | -0.21(-4.76%) |
Jan 19, 2017 | 3.250 | 4.920 | 3.250 | 4.410 | 882,560 | +1.27(+40.45%) |
Jan 18, 2017 | 3.030 | 3.190 | 3.010 | 3.140 | 31,673 | +0.08(+2.61%) |
Jan 17, 2017 | 3.160 | 3.240 | 3.040 | 3.060 | 30,927 | -0.13(-4.08%) |
Jan 13, 2017 | 3.190 | 3.190 | 3.190 | 0 | -0.01(-0.31%) | |
Jan 12, 2017 | 3.200 | 3.250 | 3.200 | 3.200 | 12,810 | +0.02(+0.63%) |
Jan 11, 2017 | 3.124 | 3.200 | 3.124 | 3.180 | 10,024 | +0.03(+0.95%) |
Jan 10, 2017 | 3.230 | 3.230 | 3.090 | 3.150 | 13,905 | +0.11(+3.62%) |
Jan 09, 2017 | 3.070 | 3.190 | 3.010 | 3.040 | 39,483 | -0.06(-1.94%) |
Jan 06, 2017 | 3.285 | 3.360 | 3.040 | 3.100 | 19,578 | -0.10(-3.13%) |
Jan 05, 2017 | 3.160 | 3.310 | 3.150 | 3.200 | 11,154 | +0.04(+1.27%) |
Jan 04, 2017 | 3.180 | 3.180 | 3.142 | 3.160 | 5,454 | +0.00(+0.00%) |
Jan 03, 2017 | 3.130 | 3.330 | 3.130 | 3.160 | 6,642 | +0.03(+0.96%) |
Dec 30, 2016 | 3.130 | 3.130 | 3.130 | 0 | -0.13(-3.99%) | |
Dec 29, 2016 | 3.330 | 3.360 | 3.250 | 3.260 | 35,789 | -0.07(-2.10%) |
Dec 28, 2016 | 3.330 | 3.340 | 3.327 | 3.330 | 13,103 | -0.01(-0.30%) |
Dec 27, 2016 | 3.380 | 3.380 | 3.170 | 3.340 | 40,491 | +0.01(+0.30%) |
Dec 23, 2016 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.310 | 3.400 | 3.300 | 3.330 | 28,796 | +0.00(+0.00%) |
Dec 21, 2016 | 3.370 | 3.370 | 3.330 | 3.330 | 65,372 | -0.02(-0.60%) |
Dec 20, 2016 | 3.350 | 3.400 | 3.330 | 3.350 | 16,426 | -0.02(-0.59%) |
Dec 19, 2016 | 3.330 | 3.390 | 3.330 | 3.370 | 31,698 | +0.16(+4.98%) |
Dec 16, 2016 | 3.360 | 3.360 | 3.070 | 3.210 | 83,563 | -0.12(-3.60%) |
Dec 15, 2016 | 3.070 | 3.381 | 3.070 | 3.330 | 65,535 | +0.00(+0.00%) |
Dec 14, 2016 | 3.530 | 3.530 | 3.250 | 3.330 | 29,853 | -0.03(-0.89%) |
Dec 13, 2016 | 3.080 | 3.600 | 3.080 | 3.360 | 51,322 | -0.01(-0.30%) |
Dec 12, 2016 | 3.560 | 3.630 | 3.250 | 3.370 | 44,450 | -0.16(-4.53%) |
Dec 09, 2016 | 3.490 | 3.630 | 3.380 | 3.530 | 30,127 | +0.18(+5.37%) |
Dec 08, 2016 | 3.500 | 3.500 | 3.195 | 3.350 | 62,057 | -0.34(-9.21%) |
Dec 07, 2016 | 3.450 | 3.800 | 3.450 | 3.690 | 40,379 | +0.06(+1.65%) |
Dec 06, 2016 | 3.630 | 3.765 | 3.470 | 3.630 | 27,365 | +0.07(+1.97%) |
Dec 05, 2016 | 3.430 | 3.590 | 3.210 | 3.560 | 25,582 | +0.25(+7.55%) |
Dec 02, 2016 | 3.220 | 3.370 | 3.220 | 3.310 | 17,868 | +0.11(+3.44%) |
Dec 01, 2016 | 3.455 | 3.455 | 2.980 | 3.200 | 26,807 | -0.09(-2.74%) |
Nov 30, 2016 | 3.466 | 3.470 | 3.280 | 3.290 | 18,022 | -0.05(-1.50%) |
Nov 29, 2016 | 3.300 | 3.400 | 3.300 | 3.340 | 4,093 | +0.02(+0.60%) |
Nov 28, 2016 | 3.280 | 3.350 | 3.100 | 3.320 | 19,141 | +0.03(+0.91%) |
Nov 25, 2016 | 3.250 | 3.300 | 3.080 | 3.290 | 8,707 | +0.04(+1.23%) |
Nov 23, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.08(+2.52%) | |
Nov 22, 2016 | 3.120 | 3.249 | 3.080 | 3.170 | 42,626 | +0.04(+1.28%) |
Nov 21, 2016 | 3.270 | 3.270 | 3.080 | 3.130 | 8,918 | -0.12(-3.69%) |
Nov 18, 2016 | 3.320 | 3.480 | 3.104 | 3.250 | 29,183 | -0.05(-1.52%) |
Nov 17, 2016 | 3.340 | 3.670 | 3.160 | 3.300 | 174,664 | +0.00(+0.00%) |
Nov 16, 2016 | 2.814 | 3.440 | 2.780 | 3.300 | 140,405 | +0.51(+18.28%) |
Nov 15, 2016 | 2.820 | 2.820 | 2.780 | 2.790 | 35,973 | +0.00(+0.00%) |
Nov 14, 2016 | 2.800 | 2.890 | 2.680 | 2.790 | 46,240 | +0.04(+1.45%) |
Nov 11, 2016 | 2.740 | 2.776 | 2.670 | 2.750 | 55,586 | +0.01(+0.36%) |
Nov 10, 2016 | 2.790 | 2.840 | 2.680 | 2.740 | 128,438 | -0.06(-2.14%) |
Nov 09, 2016 | 2.770 | 2.830 | 2.740 | 2.800 | 31,263 | +0.01(+0.36%) |
Nov 08, 2016 | 2.890 | 2.950 | 2.740 | 2.790 | 43,774 | -0.10(-3.46%) |
Nov 07, 2016 | 2.870 | 2.890 | 2.830 | 2.890 | 17,363 | +0.04(+1.40%) |
Nov 04, 2016 | 2.810 | 2.880 | 2.810 | 2.850 | 17,726 | +0.07(+2.52%) |
Nov 03, 2016 | 2.700 | 2.800 | 2.700 | 2.780 | 18,968 | +0.09(+3.35%) |
Nov 02, 2016 | 2.750 | 2.750 | 2.680 | 2.690 | 15,803 | -0.06(-2.18%) |