Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.340 | 5.400 | 5.254 | 5.380 | 775,950 | +0.23(+4.47%) |
Jan 30, 2017 | 5.330 | 5.340 | 5.145 | 5.150 | 820,596 | -0.17(-3.20%) |
Jan 27, 2017 | 5.210 | 5.340 | 5.190 | 5.320 | 437,760 | +0.09(+1.72%) |
Jan 26, 2017 | 5.070 | 5.340 | 5.055 | 5.230 | 886,976 | -0.02(-0.38%) |
Jan 25, 2017 | 5.110 | 5.300 | 5.060 | 5.250 | 729,196 | -0.05(-0.94%) |
Jan 24, 2017 | 5.410 | 5.680 | 5.170 | 5.300 | 1,410,501 | -0.15(-2.75%) |
Jan 23, 2017 | 5.380 | 5.520 | 5.320 | 5.450 | 809,608 | +0.13(+2.44%) |
Jan 20, 2017 | 5.160 | 5.460 | 5.135 | 5.320 | 672,998 | +0.16(+3.10%) |
Jan 19, 2017 | 5.070 | 5.260 | 5.020 | 5.160 | 1,010,384 | +0.00(+0.00%) |
Jan 18, 2017 | 5.390 | 5.460 | 5.080 | 5.160 | 1,162,369 | -0.20(-3.73%) |
Jan 17, 2017 | 5.530 | 5.540 | 5.310 | 5.360 | 1,086,568 | +0.06(+1.13%) |
Jan 13, 2017 | 5.300 | 5.300 | 5.300 | 0 | +0.04(+0.76%) | |
Jan 12, 2017 | 5.550 | 5.600 | 5.180 | 5.260 | 1,138,945 | -0.08(-1.50%) |
Jan 11, 2017 | 5.300 | 5.540 | 5.070 | 5.340 | 1,402,254 | +0.02(+0.38%) |
Jan 10, 2017 | 5.340 | 5.700 | 5.170 | 5.320 | 1,590,024 | +0.09(+1.72%) |
Jan 09, 2017 | 5.380 | 5.620 | 5.170 | 5.230 | 1,948,951 | +0.20(+3.98%) |
Jan 06, 2017 | 5.230 | 5.500 | 4.920 | 5.030 | 1,594,042 | -0.38(-7.02%) |
Jan 05, 2017 | 5.130 | 5.580 | 5.080 | 5.410 | 2,107,907 | +0.51(+10.41%) |
Jan 04, 2017 | 5.000 | 5.040 | 4.620 | 4.900 | 1,354,679 | +0.07(+1.45%) |
Jan 03, 2017 | 4.370 | 4.840 | 4.330 | 4.830 | 1,508,658 | +0.48(+11.03%) |
Dec 30, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.63(-12.65%) | |
Dec 29, 2016 | 4.300 | 5.020 | 4.233 | 4.980 | 1,958,628 | +0.78(+18.57%) |
Dec 28, 2016 | 4.080 | 4.230 | 4.010 | 4.200 | 648,942 | +0.10(+2.44%) |
Dec 27, 2016 | 4.080 | 4.200 | 3.920 | 4.100 | 725,945 | +0.02(+0.49%) |
Dec 23, 2016 | 4.080 | 4.080 | 4.080 | 0 | +0.11(+2.77%) | |
Dec 22, 2016 | 3.980 | 4.100 | 3.930 | 3.970 | 535,178 | -0.06(-1.49%) |
Dec 21, 2016 | 4.000 | 4.080 | 3.960 | 4.030 | 433,783 | +0.03(+0.75%) |
Dec 20, 2016 | 3.910 | 4.000 | 3.730 | 4.000 | 1,036,731 | +0.00(+0.00%) |
Dec 19, 2016 | 3.830 | 4.070 | 3.790 | 4.000 | 922,308 | +0.20(+5.26%) |
Dec 16, 2016 | 3.900 | 4.050 | 3.800 | 3.800 | 2,851,134 | -0.02(-0.52%) |
Dec 15, 2016 | 4.020 | 4.090 | 3.730 | 3.820 | 1,387,867 | -0.40(-9.48%) |
Dec 14, 2016 | 4.630 | 4.656 | 4.160 | 4.220 | 1,008,282 | -0.32(-7.05%) |
Dec 13, 2016 | 4.390 | 4.570 | 4.390 | 4.540 | 440,861 | +0.16(+3.65%) |
Dec 12, 2016 | 4.500 | 4.640 | 4.320 | 4.380 | 833,901 | -0.12(-2.67%) |
Dec 09, 2016 | 4.690 | 4.750 | 4.430 | 4.500 | 1,004,373 | -0.25(-5.26%) |
Dec 08, 2016 | 4.650 | 4.760 | 4.560 | 4.750 | 590,022 | +0.11(+2.37%) |
Dec 07, 2016 | 4.750 | 4.830 | 4.615 | 4.640 | 769,440 | -0.02(-0.43%) |
Dec 06, 2016 | 4.800 | 5.000 | 4.520 | 4.660 | 1,052,703 | -0.05(-1.06%) |
Dec 05, 2016 | 4.630 | 4.790 | 4.400 | 4.710 | 861,533 | +0.11(+2.39%) |
Dec 02, 2016 | 4.520 | 4.640 | 4.430 | 4.600 | 897,393 | +0.16(+3.60%) |
Dec 01, 2016 | 4.260 | 4.620 | 4.160 | 4.440 | 865,233 | +0.13(+3.02%) |
Nov 30, 2016 | 4.330 | 4.366 | 4.210 | 4.310 | 693,163 | -0.10(-2.27%) |
Nov 29, 2016 | 4.280 | 4.450 | 4.250 | 4.410 | 413,894 | -0.02(-0.45%) |
Nov 28, 2016 | 4.320 | 4.480 | 4.230 | 4.430 | 1,021,755 | +0.14(+3.26%) |
Nov 25, 2016 | 4.200 | 4.380 | 4.170 | 4.290 | 276,714 | +0.06(+1.42%) |
Nov 23, 2016 | 4.230 | 4.230 | 4.230 | 0 | -0.28(-6.21%) | |
Nov 22, 2016 | 4.500 | 4.600 | 4.210 | 4.510 | 1,013,403 | +0.04(+0.89%) |
Nov 21, 2016 | 4.480 | 4.570 | 4.350 | 4.470 | 798,549 | +0.09(+2.05%) |
Nov 18, 2016 | 4.050 | 4.400 | 4.050 | 4.380 | 703,968 | +0.04(+0.92%) |
Nov 17, 2016 | 4.410 | 4.700 | 4.260 | 4.340 | 1,444,534 | -0.15(-3.34%) |
Nov 16, 2016 | 4.580 | 4.630 | 4.350 | 4.490 | 1,115,562 | -0.15(-3.23%) |
Nov 15, 2016 | 4.530 | 4.710 | 4.388 | 4.640 | 912,676 | +0.12(+2.65%) |
Nov 14, 2016 | 4.100 | 4.580 | 4.060 | 4.520 | 1,242,782 | +0.24(+5.61%) |
Nov 11, 2016 | 4.910 | 4.960 | 4.260 | 4.280 | 2,225,704 | -0.71(-14.23%) |
Nov 10, 2016 | 5.490 | 5.510 | 4.920 | 4.990 | 1,725,287 | -0.52(-9.44%) |
Nov 09, 2016 | 5.850 | 5.900 | 5.240 | 5.510 | 2,046,547 | +0.37(+7.20%) |
Nov 08, 2016 | 5.410 | 5.580 | 5.120 | 5.140 | 1,259,955 | -0.11(-2.10%) |
Nov 07, 2016 | 5.290 | 5.390 | 5.080 | 5.250 | 1,364,960 | -0.24(-4.37%) |
Nov 04, 2016 | 5.870 | 5.880 | 5.370 | 5.490 | 1,113,150 | -0.40(-6.79%) |
Nov 03, 2016 | 5.800 | 5.980 | 5.720 | 5.890 | 883,740 | +0.12(+2.08%) |
Nov 02, 2016 | 6.200 | 6.450 | 5.720 | 5.770 | 1,694,129 | -0.11(-1.87%) |