Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.530 | 4.820 | 4.510 | 4.656 | 16,542 | -0.03(-0.70%) |
Jan 30, 2017 | 4.500 | 4.730 | 4.480 | 4.689 | 3,154 | +0.05(+1.08%) |
Jan 27, 2017 | 4.515 | 4.639 | 4.400 | 4.639 | 8,200 | +0.05(+1.18%) |
Jan 26, 2017 | 4.730 | 4.730 | 4.450 | 4.585 | 13,626 | -0.16(-3.27%) |
Jan 25, 2017 | 4.500 | 4.750 | 4.480 | 4.740 | 5,922 | +0.18(+4.03%) |
Jan 24, 2017 | 4.510 | 4.556 | 4.400 | 4.556 | 4,504 | +0.01(+0.14%) |
Jan 23, 2017 | 4.600 | 4.624 | 4.550 | 4.550 | 7,157 | -0.20(-4.21%) |
Jan 11, 2017 | 4.750 | 24 | -0.08(-1.66%) | |||
Jan 10, 2017 | 4.810 | 4.950 | 4.500 | 4.830 | 7,876 | -0.10(-2.07%) |
Jan 09, 2017 | 4.553 | 4.932 | 4.553 | 4.932 | 2,606 | +0.31(+6.76%) |
Jan 06, 2017 | 4.610 | 4.620 | 4.400 | 4.620 | 4,337 | -0.13(-2.74%) |
Jan 05, 2017 | 4.720 | 4.864 | 4.700 | 4.750 | 1,674 | -0.27(-5.38%) |
Dec 30, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.29(+6.09%) | |
Dec 29, 2016 | 4.940 | 4.940 | 4.732 | 4.732 | 532 | -0.20(-4.05%) |
Dec 28, 2016 | 4.900 | 5.060 | 4.900 | 4.931 | 2,219 | -0.12(-2.35%) |
Dec 22, 2016 | 5.050 | 2 | +0.00(+0.00%) | |||
Dec 21, 2016 | 5.050 | 5.050 | 5.050 | 5.050 | 362 | -0.02(-0.39%) |
Dec 20, 2016 | 5.050 | 5.070 | 5.050 | 5.070 | 388 | -0.02(-0.39%) |
Dec 19, 2016 | 4.893 | 5.093 | 4.777 | 5.090 | 5,619 | +0.19(+3.88%) |
Dec 13, 2016 | 4.900 | 3 | +0.01(+0.20%) | |||
Dec 12, 2016 | 4.880 | 5.070 | 4.750 | 4.890 | 4,722 | +0.15(+3.16%) |
Dec 09, 2016 | 5.500 | 5.834 | 4.740 | 4.740 | 16,346 | -0.31(-6.14%) |
Dec 08, 2016 | 5.230 | 5.230 | 5.050 | 5.050 | 482 | -0.20(-3.81%) |
Dec 07, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 490 | +0.03(+0.50%) |
Dec 06, 2016 | 5.230 | 5.250 | 5.224 | 5.224 | 3,592 | +0.04(+0.77%) |
Dec 05, 2016 | 5.140 | 5.191 | 4.951 | 5.184 | 3,160 | +0.29(+6.01%) |
Dec 02, 2016 | 4.730 | 4.820 | 4.730 | 4.890 | 1,093 | +0.16(+3.38%) |
Dec 01, 2016 | 4.750 | 4.750 | 4.710 | 4.730 | 1,015 | -0.14(-2.87%) |
Nov 30, 2016 | 4.870 | 4.870 | 4.870 | 4.870 | 125 | +0.03(+0.62%) |
Nov 28, 2016 | 4.840 | 2 | -0.01(-0.21%) | |||
Nov 23, 2016 | 4.850 | 25 | +0.00(+0.00%) | |||
Nov 22, 2016 | 4.850 | 4.850 | 4.840 | 4.850 | 445 | +0.13(+2.85%) |
Nov 21, 2016 | 4.856 | 4.856 | 4.716 | 4.716 | 1,160 | +0.09(+2.02%) |
Nov 18, 2016 | 4.780 | 4.780 | 4.610 | 4.622 | 1,552 | -0.07(-1.44%) |
Nov 17, 2016 | 4.690 | 4.620 | 4.690 | 1,230 | +0.20(+4.35%) | |
Nov 15, 2016 | 4.495 | 49 | +0.18(+4.28%) | |||
Nov 14, 2016 | 4.480 | 4.480 | 4.310 | 4.310 | 396 | +0.16(+3.86%) |
Nov 11, 2016 | 4.050 | 4.230 | 4.050 | 4.150 | 7,854 | +0.45(+12.16%) |
Nov 10, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 281 | -0.15(-3.90%) |
Nov 09, 2016 | 3.650 | 3.850 | 3.650 | 3.850 | 7,269 | +0.23(+6.35%) |
Nov 08, 2016 | 3.650 | 3.650 | 3.620 | 3.620 | 4,386 | -0.25(-6.56%) |
Nov 07, 2016 | 3.820 | 3.874 | 3.820 | 3.874 | 1,166 | -0.23(-5.51%) |
Nov 04, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 511 | -0.10(-2.38%) |
Nov 03, 2016 | 4.222 | 4.222 | 4.200 | 4.200 | 4,261 | -0.05(-1.17%) |