Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.915 | 4.983 | 4.484 | 4.807 | 434,683 | -0.09(-1.80%) |
Jan 30, 2017 | 5.297 | 5.297 | 4.807 | 4.895 | 921,491 | -0.45(-8.42%) |
Jan 27, 2017 | 5.365 | 5.443 | 5.277 | 5.346 | 209,748 | -0.07(-1.27%) |
Jan 26, 2017 | 5.453 | 5.512 | 5.375 | 5.414 | 369,715 | +0.02(+0.36%) |
Jan 25, 2017 | 5.375 | 5.443 | 5.287 | 5.395 | 365,231 | +0.05(+0.92%) |
Jan 24, 2017 | 5.287 | 5.404 | 5.262 | 5.346 | 374,343 | +0.06(+1.11%) |
Jan 23, 2017 | 5.355 | 5.541 | 5.071 | 5.287 | 944,915 | -0.05(-0.92%) |
Jan 20, 2017 | 4.954 | 5.424 | 4.954 | 5.336 | 1,381,529 | +0.36(+7.28%) |
Jan 19, 2017 | 4.817 | 4.993 | 4.778 | 4.974 | 899,331 | +0.16(+3.25%) |
Jan 18, 2017 | 4.827 | 4.836 | 4.744 | 4.817 | 283,694 | +0.00(+0.00%) |
Jan 17, 2017 | 4.709 | 4.827 | 4.631 | 4.817 | 441,320 | +0.10(+2.07%) |
Jan 13, 2017 | 4.719 | 4.719 | 4.719 | 0 | +0.01(+0.21%) | |
Jan 12, 2017 | 4.601 | 4.748 | 4.504 | 4.709 | 471,387 | +0.12(+2.56%) |
Jan 11, 2017 | 4.406 | 4.607 | 4.357 | 4.592 | 706,775 | +0.20(+4.45%) |
Jan 10, 2017 | 4.347 | 4.425 | 4.278 | 4.396 | 255,803 | +0.08(+1.81%) |
Jan 09, 2017 | 4.425 | 4.440 | 4.226 | 4.318 | 503,722 | -0.07(-1.56%) |
Jan 06, 2017 | 4.298 | 4.435 | 4.190 | 4.386 | 432,010 | +0.06(+1.36%) |
Jan 05, 2017 | 4.181 | 4.367 | 4.161 | 4.327 | 1,733,997 | +0.17(+4.00%) |
Jan 04, 2017 | 4.024 | 4.229 | 4.024 | 4.161 | 1,459,637 | +0.13(+3.16%) |
Jan 03, 2017 | 3.789 | 4.063 | 3.789 | 4.034 | 1,195,938 | +0.28(+7.57%) |
Dec 30, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.01(-0.26%) | |
Dec 29, 2016 | 3.720 | 3.808 | 3.711 | 3.760 | 222,967 | +0.03(+0.79%) |
Dec 28, 2016 | 3.828 | 3.855 | 3.715 | 3.730 | 235,148 | -0.10(-2.56%) |
Dec 27, 2016 | 3.867 | 3.887 | 3.750 | 3.828 | 375,923 | +0.00(+0.00%) |
Dec 23, 2016 | 3.828 | 3.828 | 3.828 | 0 | +0.04(+1.03%) | |
Dec 22, 2016 | 3.818 | 3.867 | 3.720 | 3.789 | 570,359 | -0.04(-1.02%) |
Dec 21, 2016 | 3.789 | 3.965 | 3.769 | 3.828 | 825,492 | +0.06(+1.56%) |
Dec 20, 2016 | 3.671 | 3.779 | 3.642 | 3.769 | 572,870 | +0.10(+2.67%) |
Dec 19, 2016 | 3.760 | 3.828 | 3.662 | 3.671 | 622,217 | -0.11(-2.85%) |
Dec 16, 2016 | 3.662 | 3.818 | 3.642 | 3.779 | 1,969,290 | +0.16(+4.32%) |
Dec 15, 2016 | 3.642 | 3.681 | 3.476 | 3.622 | 618,406 | -0.03(-0.80%) |
Dec 14, 2016 | 3.720 | 3.779 | 3.622 | 3.652 | 598,506 | -0.05(-1.32%) |
Dec 13, 2016 | 3.848 | 3.897 | 3.676 | 3.701 | 1,170,359 | -0.16(-4.06%) |
Dec 12, 2016 | 3.848 | 4.014 | 3.740 | 3.857 | 1,367,041 | +0.01(+0.25%) |
Dec 09, 2016 | 3.466 | 3.872 | 3.466 | 3.848 | 1,539,933 | +0.37(+10.70%) |
Dec 08, 2016 | 3.250 | 3.544 | 3.241 | 3.476 | 957,931 | +0.24(+7.58%) |
Dec 07, 2016 | 3.280 | 3.427 | 3.143 | 3.231 | 2,113,286 | -0.05(-1.49%) |
Dec 06, 2016 | 3.094 | 3.387 | 3.064 | 3.280 | 1,267,422 | +0.19(+6.01%) |
Dec 05, 2016 | 3.035 | 3.221 | 2.966 | 3.094 | 1,569,132 | +0.10(+3.27%) |
Dec 02, 2016 | 2.888 | 3.162 | 2.888 | 2.996 | 2,336,323 | +0.14(+4.79%) |
Dec 01, 2016 | 2.771 | 2.937 | 2.629 | 2.859 | 2,466,196 | -4.71(-62.23%) |
Nov 30, 2016 | 7.813 | 8.087 | 7.548 | 7.568 | 1,175,084 | -0.22(-2.77%) |
Nov 29, 2016 | 7.832 | 7.876 | 7.568 | 7.783 | 556,934 | -0.11(-1.36%) |
Nov 28, 2016 | 7.832 | 8.067 | 7.793 | 7.891 | 570,989 | +0.04(+0.50%) |
Nov 25, 2016 | 7.813 | 7.930 | 7.813 | 7.852 | 207,792 | +0.00(+0.00%) |
Nov 23, 2016 | 7.852 | 7.852 | 7.852 | 0 | +0.02(+0.25%) | |
Nov 22, 2016 | 7.871 | 7.979 | 7.744 | 7.832 | 323,390 | +0.00(+0.00%) |
Nov 21, 2016 | 7.764 | 7.911 | 7.725 | 7.832 | 608,301 | +0.14(+1.78%) |
Nov 18, 2016 | 7.989 | 8.097 | 7.676 | 7.695 | 964,018 | -0.20(-2.48%) |
Nov 17, 2016 | 8.420 | 8.655 | 7.852 | 7.891 | 1,352,878 | -0.35(-4.28%) |
Nov 16, 2016 | 8.870 | 9.110 | 8.185 | 8.244 | 888,571 | -0.57(-6.44%) |
Nov 15, 2016 | 8.958 | 9.056 | 8.789 | 8.811 | 464,283 | -0.14(-1.53%) |
Nov 14, 2016 | 8.929 | 9.174 | 8.870 | 8.948 | 575,122 | +0.09(+0.99%) |
Nov 11, 2016 | 8.332 | 8.909 | 8.292 | 8.860 | 415,492 | +0.55(+6.60%) |
Nov 10, 2016 | 8.273 | 8.385 | 8.097 | 8.312 | 686,939 | +0.14(+1.68%) |
Nov 09, 2016 | 7.911 | 8.273 | 7.881 | 8.175 | 413,783 | +0.00(+0.00%) |
Nov 08, 2016 | 8.048 | 8.263 | 7.881 | 8.175 | 668,302 | +0.14(+1.71%) |
Nov 07, 2016 | 8.067 | 8.146 | 7.999 | 8.038 | 552,887 | +0.06(+0.74%) |
Nov 04, 2016 | 8.195 | 8.312 | 7.930 | 7.979 | 780,196 | -0.22(-2.63%) |
Nov 03, 2016 | 8.322 | 8.390 | 8.126 | 8.195 | 299,515 | -0.14(-1.65%) |
Nov 02, 2016 | 8.508 | 8.596 | 8.244 | 8.332 | 194,962 | -0.17(-1.96%) |