Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.487 | 6.663 | 5.869 | 6.034 | 1,312,150 | -0.57(-8.64%) |
Jan 30, 2017 | 5.554 | 6.669 | 5.228 | 6.605 | 2,072,990 | +0.63(+10.54%) |
Jan 27, 2017 | 6.162 | 6.162 | 5.893 | 5.975 | 585,200 | -0.22(-3.53%) |
Jan 26, 2017 | 6.402 | 6.418 | 6.125 | 6.194 | 709,329 | -0.20(-3.09%) |
Jan 25, 2017 | 5.762 | 6.414 | 5.719 | 6.391 | 942,841 | +0.63(+11.03%) |
Jan 24, 2017 | 6.018 | 6.018 | 5.682 | 5.757 | 473,926 | -0.15(-2.62%) |
Jan 23, 2017 | 5.778 | 5.991 | 5.543 | 5.911 | 800,273 | +0.14(+2.40%) |
Jan 20, 2017 | 5.858 | 5.887 | 5.703 | 5.773 | 371,768 | -0.03(-0.55%) |
Jan 19, 2017 | 5.607 | 6.055 | 5.607 | 5.805 | 1,091,969 | +0.20(+3.62%) |
Jan 18, 2017 | 5.100 | 5.650 | 5.068 | 5.602 | 632,920 | +0.53(+10.53%) |
Jan 17, 2017 | 5.015 | 5.084 | 4.914 | 5.068 | 291,717 | +0.09(+1.71%) |
Jan 13, 2017 | 4.983 | 4.983 | 4.983 | 0 | +0.02(+0.32%) | |
Jan 12, 2017 | 5.036 | 5.036 | 4.802 | 4.967 | 306,798 | -0.01(-0.21%) |
Jan 11, 2017 | 4.994 | 5.015 | 4.866 | 4.978 | 470,674 | +0.04(+0.86%) |
Jan 10, 2017 | 4.962 | 5.042 | 4.892 | 4.935 | 322,067 | +0.02(+0.43%) |
Jan 09, 2017 | 4.860 | 4.972 | 4.796 | 4.914 | 483,049 | +0.02(+0.33%) |
Jan 06, 2017 | 5.004 | 5.004 | 4.772 | 4.898 | 318,059 | -0.10(-2.03%) |
Jan 05, 2017 | 4.988 | 5.058 | 4.967 | 4.999 | 353,744 | +0.00(+0.00%) |
Jan 04, 2017 | 4.759 | 5.010 | 4.722 | 4.999 | 348,659 | +0.27(+5.64%) |
Jan 03, 2017 | 4.455 | 4.780 | 4.455 | 4.732 | 409,423 | +0.35(+8.04%) |
Dec 30, 2016 | 4.380 | 4.380 | 4.380 | 0 | -0.12(-2.61%) | |
Dec 29, 2016 | 4.519 | 4.572 | 4.428 | 4.497 | 220,713 | -0.04(-0.82%) |
Dec 28, 2016 | 4.535 | 4.898 | 4.519 | 4.535 | 629,615 | +0.21(+4.81%) |
Dec 27, 2016 | 4.668 | 4.690 | 4.300 | 4.327 | 439,747 | -0.30(-6.57%) |
Dec 23, 2016 | 4.631 | 4.631 | 4.631 | 0 | -0.03(-0.57%) | |
Dec 22, 2016 | 4.855 | 4.903 | 4.628 | 4.658 | 270,765 | -0.25(-5.01%) |
Dec 21, 2016 | 4.540 | 4.934 | 4.487 | 4.903 | 775,473 | +0.44(+9.93%) |
Dec 20, 2016 | 4.492 | 4.572 | 4.403 | 4.460 | 166,078 | -0.02(-0.36%) |
Dec 19, 2016 | 4.588 | 4.684 | 4.449 | 4.476 | 299,186 | -0.13(-2.89%) |
Dec 16, 2016 | 4.599 | 4.732 | 4.572 | 4.609 | 421,158 | +0.06(+1.29%) |
Dec 15, 2016 | 4.311 | 4.599 | 4.289 | 4.551 | 219,247 | +0.20(+4.66%) |
Dec 14, 2016 | 4.556 | 4.625 | 4.321 | 4.348 | 385,196 | -0.25(-5.34%) |
Dec 13, 2016 | 4.577 | 4.679 | 4.535 | 4.593 | 662,687 | +0.03(+0.70%) |
Dec 12, 2016 | 5.026 | 5.068 | 4.537 | 4.561 | 360,012 | -0.46(-9.24%) |
Dec 09, 2016 | 5.164 | 5.255 | 4.956 | 5.026 | 504,623 | -0.04(-0.84%) |
Dec 08, 2016 | 4.593 | 5.116 | 4.593 | 5.068 | 663,448 | +0.49(+10.72%) |
Dec 07, 2016 | 4.433 | 4.615 | 4.401 | 4.577 | 318,526 | +0.14(+3.13%) |
Dec 06, 2016 | 4.065 | 4.503 | 3.996 | 4.439 | 543,699 | +0.37(+9.19%) |
Dec 05, 2016 | 3.953 | 4.108 | 3.921 | 4.065 | 294,228 | +0.17(+4.38%) |
Dec 02, 2016 | 3.852 | 3.980 | 3.788 | 3.895 | 259,277 | +0.05(+1.25%) |
Dec 01, 2016 | 3.804 | 3.900 | 3.717 | 3.847 | 442,347 | +0.12(+3.29%) |
Nov 30, 2016 | 3.873 | 3.991 | 3.681 | 3.724 | 448,210 | +0.01(+0.29%) |
Nov 29, 2016 | 3.809 | 3.900 | 3.692 | 3.713 | 351,015 | -0.18(-4.66%) |
Nov 28, 2016 | 4.001 | 4.023 | 3.895 | 3.895 | 258,038 | -0.10(-2.41%) |
Nov 25, 2016 | 4.001 | 4.028 | 3.959 | 3.991 | 129,091 | +0.00(+0.00%) |
Nov 23, 2016 | 3.991 | 3.991 | 3.991 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 3.937 | 4.028 | 3.900 | 3.996 | 233,277 | +0.07(+1.90%) |
Nov 21, 2016 | 3.991 | 3.991 | 3.873 | 3.921 | 320,685 | +0.10(+2.65%) |
Nov 18, 2016 | 3.729 | 3.863 | 3.729 | 3.820 | 246,902 | +0.09(+2.43%) |
Nov 17, 2016 | 3.943 | 4.049 | 3.649 | 3.729 | 575,320 | -0.17(-4.38%) |
Nov 16, 2016 | 3.681 | 4.172 | 3.677 | 3.900 | 966,666 | +0.19(+5.03%) |
Nov 15, 2016 | 3.623 | 3.751 | 3.612 | 3.713 | 367,421 | +0.13(+3.57%) |
Nov 14, 2016 | 3.655 | 3.756 | 3.553 | 3.585 | 523,311 | -0.13(-3.59%) |
Nov 11, 2016 | 3.462 | 3.735 | 3.441 | 3.719 | 520,231 | +0.22(+6.25%) |
Nov 10, 2016 | 3.340 | 3.580 | 3.340 | 3.500 | 525,170 | +0.15(+4.62%) |
Nov 09, 2016 | 3.148 | 3.414 | 3.121 | 3.345 | 380,032 | +0.18(+5.73%) |
Nov 08, 2016 | 3.126 | 3.201 | 3.073 | 3.164 | 253,878 | +0.02(+0.51%) |
Nov 07, 2016 | 3.153 | 3.229 | 3.132 | 3.148 | 258,941 | +0.04(+1.37%) |
Nov 04, 2016 | 3.078 | 3.185 | 3.073 | 3.105 | 242,400 | -0.01(-0.34%) |
Nov 03, 2016 | 3.110 | 3.286 | 3.105 | 3.116 | 378,092 | +0.01(+0.34%) |
Nov 02, 2016 | 3.260 | 3.260 | 3.038 | 3.105 | 345,321 | -0.19(-5.83%) |