Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.700 | 4.950 | 4.550 | 4.800 | 174,888 | +0.10(+2.13%) |
Jan 30, 2017 | 4.750 | 4.750 | 4.500 | 4.700 | 177,928 | -0.05(-1.05%) |
Jan 27, 2017 | 4.600 | 4.900 | 4.500 | 4.750 | 284,770 | +0.15(+3.26%) |
Jan 26, 2017 | 4.900 | 4.950 | 4.600 | 4.600 | 251,467 | -0.35(-7.07%) |
Jan 25, 2017 | 4.600 | 4.950 | 4.550 | 4.950 | 500,326 | +0.30(+6.45%) |
Jan 24, 2017 | 4.450 | 4.700 | 4.100 | 4.650 | 548,699 | +0.40(+9.41%) |
Jan 23, 2017 | 4.250 | 4.350 | 4.100 | 4.250 | 313,334 | +0.05(+1.19%) |
Jan 20, 2017 | 4.300 | 4.400 | 4.150 | 4.200 | 291,658 | -0.10(-2.33%) |
Jan 19, 2017 | 4.550 | 4.550 | 4.300 | 4.300 | 192,607 | -0.25(-5.49%) |
Jan 18, 2017 | 4.650 | 4.750 | 4.500 | 4.550 | 286,463 | -0.05(-1.09%) |
Jan 17, 2017 | 4.950 | 5.000 | 4.600 | 4.600 | 448,294 | -0.35(-7.07%) |
Jan 13, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.20(+4.21%) | |
Jan 12, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 278,439 | -0.20(-4.04%) |
Jan 11, 2017 | 5.400 | 5.500 | 4.840 | 4.950 | 826,470 | -0.05(-1.00%) |
Jan 10, 2017 | 5.050 | 5.100 | 4.950 | 5.000 | 189,356 | +0.00(+0.00%) |
Jan 09, 2017 | 5.000 | 5.100 | 4.925 | 5.000 | 275,797 | +0.05(+1.01%) |
Jan 06, 2017 | 4.950 | 5.100 | 4.850 | 4.950 | 283,438 | -0.05(-1.00%) |
Jan 05, 2017 | 4.800 | 5.250 | 4.700 | 5.000 | 737,631 | +0.15(+3.09%) |
Jan 04, 2017 | 4.450 | 4.900 | 4.250 | 4.850 | 620,646 | +0.40(+8.99%) |
Jan 03, 2017 | 4.800 | 4.850 | 4.350 | 4.450 | 578,348 | -0.20(-4.30%) |
Dec 30, 2016 | 4.650 | 4.650 | 4.650 | 0 | -0.10(-2.11%) | |
Dec 29, 2016 | 4.700 | 4.950 | 4.660 | 4.750 | 351,054 | +0.05(+1.06%) |
Dec 28, 2016 | 4.750 | 4.900 | 4.600 | 4.700 | 452,540 | -0.05(-1.05%) |
Dec 27, 2016 | 4.900 | 5.200 | 4.700 | 4.750 | 603,682 | -0.15(-3.06%) |
Dec 23, 2016 | 4.900 | 4.900 | 4.900 | 0 | +0.20(+4.26%) | |
Dec 22, 2016 | 4.650 | 4.800 | 4.600 | 4.700 | 318,316 | +0.00(+0.00%) |
Dec 21, 2016 | 4.650 | 4.900 | 4.600 | 4.700 | 791,743 | +0.05(+1.08%) |
Dec 20, 2016 | 4.800 | 4.850 | 4.500 | 4.650 | 1,168,555 | -0.10(-2.11%) |
Dec 19, 2016 | 4.950 | 5.075 | 4.700 | 4.750 | 622,555 | -0.25(-5.00%) |
Dec 16, 2016 | 4.950 | 5.100 | 4.950 | 5.000 | 640,323 | +0.00(+0.00%) |
Dec 15, 2016 | 5.000 | 5.050 | 4.900 | 5.000 | 379,322 | +0.05(+1.01%) |
Dec 14, 2016 | 5.000 | 5.150 | 4.800 | 4.950 | 592,579 | +0.00(+0.00%) |
Dec 13, 2016 | 5.100 | 5.250 | 4.950 | 4.950 | 370,462 | -0.10(-1.98%) |
Dec 12, 2016 | 5.150 | 5.200 | 4.950 | 5.050 | 424,901 | -0.15(-2.88%) |
Dec 09, 2016 | 5.250 | 5.475 | 5.125 | 5.200 | 330,357 | +0.00(+0.00%) |
Dec 08, 2016 | 5.250 | 5.350 | 5.050 | 5.200 | 316,053 | +0.05(+0.97%) |
Dec 07, 2016 | 5.600 | 5.610 | 5.050 | 5.150 | 445,411 | -0.45(-8.04%) |
Dec 06, 2016 | 5.600 | 5.750 | 5.400 | 5.600 | 276,464 | -0.10(-1.75%) |
Dec 05, 2016 | 5.650 | 5.750 | 5.500 | 5.700 | 516,117 | +0.20(+3.64%) |
Dec 02, 2016 | 5.400 | 5.800 | 5.300 | 5.500 | 341,000 | +0.05(+0.92%) |
Dec 01, 2016 | 5.850 | 5.850 | 5.200 | 5.450 | 572,540 | -0.30(-5.22%) |
Nov 30, 2016 | 5.650 | 5.850 | 5.650 | 5.750 | 245,301 | +0.15(+2.68%) |
Nov 29, 2016 | 5.800 | 6.000 | 5.500 | 5.600 | 614,646 | -0.15(-2.61%) |
Nov 28, 2016 | 5.700 | 5.900 | 5.650 | 5.750 | 185,936 | -0.05(-0.86%) |
Nov 25, 2016 | 5.850 | 5.850 | 5.650 | 5.800 | 131,217 | +0.00(+0.00%) |
Nov 23, 2016 | 5.800 | 5.800 | 5.800 | 0 | -0.10(-1.69%) | |
Nov 22, 2016 | 6.200 | 6.250 | 5.800 | 5.900 | 504,536 | -0.15(-2.48%) |
Nov 21, 2016 | 5.950 | 6.100 | 5.875 | 6.050 | 440,719 | +0.15(+2.54%) |
Nov 18, 2016 | 5.850 | 6.000 | 5.725 | 5.900 | 570,804 | +0.10(+1.72%) |
Nov 17, 2016 | 5.700 | 5.875 | 5.550 | 5.800 | 692,660 | +0.15(+2.65%) |
Nov 16, 2016 | 5.600 | 5.850 | 5.500 | 5.650 | 474,524 | +0.05(+0.89%) |
Nov 15, 2016 | 5.650 | 5.750 | 5.450 | 5.600 | 472,348 | -0.10(-1.75%) |
Nov 14, 2016 | 5.800 | 6.000 | 5.550 | 5.700 | 635,872 | +0.10(+1.79%) |
Nov 11, 2016 | 5.600 | 5.700 | 5.400 | 5.600 | 755,826 | +0.00(+0.00%) |
Nov 10, 2016 | 5.650 | 5.800 | 5.477 | 5.600 | 549,445 | +0.10(+1.82%) |
Nov 09, 2016 | 5.450 | 5.750 | 5.400 | 5.500 | 815,081 | +0.20(+3.77%) |
Nov 08, 2016 | 5.200 | 5.350 | 4.950 | 5.300 | 328,321 | +0.20(+3.92%) |
Nov 07, 2016 | 4.950 | 5.400 | 4.950 | 5.100 | 462,748 | -0.15(-2.86%) |
Nov 04, 2016 | 4.950 | 5.400 | 4.950 | 5.250 | 298,160 | +0.25(+5.00%) |
Nov 03, 2016 | 5.250 | 5.450 | 4.900 | 5.000 | 514,735 | -0.35(-6.54%) |
Nov 02, 2016 | 5.650 | 5.650 | 5.250 | 5.350 | 287,708 | -0.25(-4.46%) |