Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.350 | 5.550 | 5.300 | 5.500 | 332,161 | +0.15(+2.80%) |
Jan 30, 2017 | 5.500 | 5.500 | 5.250 | 5.350 | 200,569 | -0.15(-2.73%) |
Jan 27, 2017 | 5.450 | 5.600 | 5.400 | 5.500 | 184,911 | +0.05(+0.92%) |
Jan 26, 2017 | 5.450 | 5.450 | 5.375 | 5.450 | 175,980 | +0.00(+0.00%) |
Jan 25, 2017 | 5.400 | 5.500 | 5.350 | 5.450 | 286,851 | +0.10(+1.87%) |
Jan 24, 2017 | 5.450 | 5.475 | 5.250 | 5.350 | 162,958 | -0.05(-0.93%) |
Jan 23, 2017 | 5.300 | 5.400 | 5.273 | 5.400 | 189,686 | +0.05(+0.93%) |
Jan 20, 2017 | 5.550 | 5.550 | 5.300 | 5.350 | 196,267 | -0.20(-3.60%) |
Jan 19, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 217,989 | -0.05(-0.89%) |
Jan 18, 2017 | 5.650 | 5.650 | 5.400 | 5.600 | 1,134,687 | -0.05(-0.88%) |
Jan 17, 2017 | 5.550 | 5.700 | 5.550 | 5.650 | 234,945 | +0.00(+0.00%) |
Jan 13, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
Jan 12, 2017 | 5.650 | 5.650 | 5.450 | 5.500 | 362,039 | -0.15(-2.65%) |
Jan 11, 2017 | 5.700 | 5.700 | 5.550 | 5.650 | 248,241 | +0.00(+0.00%) |
Jan 10, 2017 | 5.550 | 5.750 | 5.550 | 5.650 | 198,292 | +0.10(+1.80%) |
Jan 09, 2017 | 5.800 | 5.800 | 5.550 | 5.550 | 225,209 | -0.20(-3.48%) |
Jan 06, 2017 | 5.750 | 5.800 | 5.550 | 5.750 | 352,724 | +0.05(+0.88%) |
Jan 05, 2017 | 5.300 | 5.700 | 5.300 | 5.700 | 843,483 | +0.00(+0.00%) |
Jan 04, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 344,252 | +0.05(+0.88%) |
Jan 03, 2017 | 5.400 | 5.700 | 5.400 | 5.650 | 263,013 | +0.30(+5.61%) |
Dec 30, 2016 | 5.350 | 5.350 | 5.350 | 0 | -0.10(-1.83%) | |
Dec 29, 2016 | 5.445 | 5.550 | 5.400 | 5.450 | 125,318 | +0.05(+0.93%) |
Dec 28, 2016 | 5.600 | 5.850 | 5.375 | 5.400 | 405,216 | -0.20(-3.57%) |
Dec 27, 2016 | 5.600 | 5.825 | 5.450 | 5.600 | 902,451 | +0.05(+0.90%) |
Dec 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.65(+13.27%) | |
Dec 22, 2016 | 4.900 | 5.000 | 4.650 | 4.900 | 417,670 | +0.10(+2.08%) |
Dec 21, 2016 | 4.450 | 5.000 | 4.450 | 4.800 | 1,026,331 | +0.35(+7.87%) |
Dec 20, 2016 | 4.450 | 4.500 | 4.362 | 4.450 | 298,411 | +0.05(+1.14%) |
Dec 19, 2016 | 4.300 | 4.400 | 4.250 | 4.400 | 176,752 | +0.15(+3.53%) |
Dec 16, 2016 | 4.300 | 4.400 | 4.250 | 4.250 | 363,097 | -0.05(-1.16%) |
Dec 15, 2016 | 4.400 | 4.450 | 4.250 | 4.300 | 228,865 | -0.10(-2.27%) |
Dec 14, 2016 | 4.450 | 4.500 | 4.350 | 4.400 | 282,519 | -0.05(-1.12%) |
Dec 13, 2016 | 4.400 | 4.550 | 4.400 | 4.450 | 424,871 | +0.00(+0.00%) |
Dec 12, 2016 | 4.350 | 4.450 | 4.300 | 4.450 | 222,052 | +0.05(+1.14%) |
Dec 09, 2016 | 4.350 | 4.450 | 4.350 | 4.400 | 253,353 | +0.05(+1.15%) |
Dec 08, 2016 | 4.400 | 4.450 | 4.250 | 4.350 | 361,907 | +0.00(+0.00%) |
Dec 07, 2016 | 4.400 | 4.550 | 4.250 | 4.350 | 545,975 | -0.05(-1.14%) |
Dec 06, 2016 | 4.250 | 4.400 | 4.250 | 4.400 | 408,481 | +0.10(+2.33%) |
Dec 05, 2016 | 4.400 | 4.500 | 4.250 | 4.300 | 249,511 | +0.00(+0.00%) |
Dec 02, 2016 | 4.450 | 4.550 | 4.250 | 4.300 | 309,019 | -0.15(-3.37%) |
Dec 01, 2016 | 4.700 | 4.750 | 4.450 | 4.450 | 160,249 | -0.20(-4.30%) |
Nov 30, 2016 | 4.450 | 4.675 | 4.450 | 4.650 | 137,659 | +0.25(+5.68%) |
Nov 29, 2016 | 4.400 | 4.550 | 4.300 | 4.400 | 154,617 | +0.05(+1.15%) |
Nov 28, 2016 | 4.500 | 4.600 | 4.200 | 4.350 | 293,787 | -0.25(-5.43%) |
Nov 25, 2016 | 4.600 | 4.650 | 4.500 | 4.600 | 56,909 | +0.00(+0.00%) |
Nov 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.40(+9.52%) | |
Nov 22, 2016 | 4.400 | 4.500 | 4.150 | 4.200 | 130,636 | -0.15(-3.45%) |
Nov 21, 2016 | 4.250 | 4.350 | 4.250 | 4.350 | 162,160 | +0.05(+1.16%) |
Nov 18, 2016 | 4.250 | 4.400 | 4.250 | 4.300 | 172,475 | +0.00(+0.00%) |
Nov 17, 2016 | 4.250 | 4.350 | 4.100 | 4.300 | 519,598 | +0.05(+1.18%) |
Nov 16, 2016 | 4.200 | 4.350 | 4.150 | 4.250 | 336,362 | +0.00(+0.00%) |
Nov 15, 2016 | 4.050 | 4.300 | 4.050 | 4.250 | 313,168 | +0.20(+4.94%) |
Nov 14, 2016 | 4.050 | 4.250 | 3.950 | 4.050 | 174,816 | +0.00(+0.00%) |
Nov 11, 2016 | 4.000 | 4.050 | 3.850 | 4.050 | 116,561 | +0.00(+0.00%) |
Nov 10, 2016 | 3.900 | 4.150 | 3.900 | 4.050 | 122,199 | +0.20(+5.19%) |
Nov 09, 2016 | 3.700 | 4.000 | 3.700 | 3.850 | 101,263 | -0.10(-2.53%) |
Nov 08, 2016 | 3.950 | 4.000 | 3.900 | 3.950 | 107,692 | +0.00(+0.00%) |
Nov 07, 2016 | 3.950 | 4.050 | 3.850 | 3.950 | 218,487 | +0.00(+0.00%) |
Nov 04, 2016 | 3.900 | 4.100 | 3.800 | 3.950 | 356,710 | -0.05(-1.25%) |
Nov 03, 2016 | 4.500 | 4.600 | 3.850 | 4.000 | 815,507 | -0.45(-10.11%) |
Nov 02, 2016 | 4.850 | 4.850 | 4.350 | 4.450 | 324,815 | -0.30(-6.32%) |