Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.082 | 5.160 | 5.000 | 5.040 | 38,195 | -0.10(-1.95%) |
Jan 30, 2017 | 5.130 | 5.150 | 5.020 | 5.140 | 60,050 | -0.04(-0.77%) |
Jan 27, 2017 | 5.240 | 5.240 | 5.095 | 5.180 | 14,435 | -0.06(-1.15%) |
Jan 26, 2017 | 5.190 | 5.320 | 5.180 | 5.240 | 13,092 | -0.03(-0.57%) |
Jan 25, 2017 | 5.280 | 5.380 | 5.230 | 5.270 | 32,569 | -0.01(-0.19%) |
Jan 24, 2017 | 5.220 | 5.390 | 5.220 | 5.280 | 117,040 | +0.04(+0.76%) |
Jan 23, 2017 | 5.200 | 5.320 | 5.190 | 5.240 | 38,875 | +0.08(+1.55%) |
Jan 20, 2017 | 5.090 | 5.220 | 4.950 | 5.160 | 37,111 | +0.04(+0.78%) |
Jan 19, 2017 | 5.170 | 5.230 | 5.040 | 5.120 | 56,198 | -0.19(-3.58%) |
Jan 18, 2017 | 5.230 | 5.400 | 5.180 | 5.310 | 117,975 | +0.15(+2.91%) |
Jan 17, 2017 | 5.280 | 5.310 | 5.010 | 5.160 | 43,477 | -0.16(-3.01%) |
Jan 13, 2017 | 5.320 | 5.320 | 5.320 | 0 | +0.11(+2.11%) | |
Jan 12, 2017 | 5.230 | 5.250 | 4.965 | 5.210 | 65,172 | +0.01(+0.19%) |
Jan 11, 2017 | 4.940 | 5.300 | 4.940 | 5.200 | 62,565 | +0.12(+2.36%) |
Jan 10, 2017 | 5.010 | 5.260 | 4.880 | 5.080 | 48,469 | +0.13(+2.63%) |
Jan 09, 2017 | 5.040 | 5.040 | 4.880 | 4.950 | 8,707 | -0.08(-1.59%) |
Jan 06, 2017 | 5.150 | 5.150 | 5.000 | 5.030 | 16,226 | -0.13(-2.52%) |
Jan 05, 2017 | 5.050 | 5.190 | 5.000 | 5.160 | 40,276 | +0.11(+2.18%) |
Jan 04, 2017 | 4.970 | 5.050 | 4.850 | 5.050 | 96,277 | +0.12(+2.43%) |
Jan 03, 2017 | 5.000 | 5.000 | 4.890 | 4.930 | 9,679 | -0.06(-1.20%) |
Dec 30, 2016 | 4.990 | 4.990 | 4.990 | 0 | -0.01(-0.20%) | |
Dec 29, 2016 | 5.000 | 5.000 | 4.899 | 5.000 | 6,134 | +0.01(+0.20%) |
Dec 28, 2016 | 5.000 | 5.000 | 4.880 | 4.990 | 16,884 | +0.02(+0.40%) |
Dec 27, 2016 | 4.920 | 5.000 | 4.920 | 4.970 | 11,567 | +0.01(+0.20%) |
Dec 23, 2016 | 4.960 | 4.960 | 4.960 | 0 | +0.11(+2.27%) | |
Dec 22, 2016 | 4.920 | 4.960 | 4.810 | 4.850 | 14,234 | -0.07(-1.42%) |
Dec 21, 2016 | 4.960 | 4.980 | 4.880 | 4.920 | 13,586 | -0.08(-1.60%) |
Dec 20, 2016 | 4.950 | 5.000 | 4.950 | 5.000 | 25,269 | +0.01(+0.20%) |
Dec 19, 2016 | 4.950 | 5.000 | 4.850 | 4.990 | 24,898 | +0.09(+1.84%) |
Dec 16, 2016 | 4.890 | 5.000 | 4.890 | 4.900 | 65,630 | +0.04(+0.82%) |
Dec 15, 2016 | 4.830 | 4.960 | 4.480 | 4.860 | 43,098 | +0.07(+1.46%) |
Dec 14, 2016 | 4.770 | 5.050 | 4.700 | 4.790 | 51,613 | -0.04(-0.83%) |
Dec 13, 2016 | 4.960 | 4.970 | 4.750 | 4.830 | 36,961 | -0.16(-3.21%) |
Dec 12, 2016 | 4.900 | 5.000 | 4.800 | 4.990 | 37,297 | +0.09(+1.84%) |
Dec 09, 2016 | 4.850 | 4.980 | 4.600 | 4.900 | 85,166 | +0.12(+2.51%) |
Dec 08, 2016 | 4.610 | 4.860 | 4.610 | 4.780 | 76,294 | +0.13(+2.80%) |
Dec 07, 2016 | 4.390 | 4.770 | 4.370 | 4.650 | 69,230 | +0.24(+5.44%) |
Dec 06, 2016 | 4.430 | 4.470 | 4.300 | 4.410 | 78,265 | -0.06(-1.34%) |
Dec 05, 2016 | 4.571 | 4.630 | 4.400 | 4.470 | 135,958 | -0.18(-3.87%) |
Dec 02, 2016 | 4.770 | 4.960 | 4.450 | 4.650 | 90,583 | -0.16(-3.33%) |
Dec 01, 2016 | 4.940 | 5.039 | 4.800 | 4.810 | 29,266 | -0.17(-3.41%) |
Nov 30, 2016 | 5.000 | 5.130 | 4.970 | 4.980 | 33,087 | -0.05(-0.99%) |
Nov 29, 2016 | 4.990 | 5.130 | 4.960 | 5.030 | 68,586 | +0.04(+0.80%) |
Nov 28, 2016 | 4.910 | 5.000 | 4.910 | 4.990 | 34,025 | +0.02(+0.40%) |
Nov 25, 2016 | 4.800 | 5.000 | 4.740 | 4.970 | 18,848 | +0.12(+2.47%) |
Nov 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | -0.13(-2.61%) | |
Nov 22, 2016 | 5.090 | 5.130 | 4.930 | 4.980 | 39,663 | -0.06(-1.19%) |
Nov 21, 2016 | 5.130 | 5.130 | 4.940 | 5.040 | 28,712 | +0.04(+0.80%) |
Nov 18, 2016 | 5.060 | 5.060 | 4.980 | 5.000 | 28,966 | -0.03(-0.60%) |
Nov 17, 2016 | 5.040 | 5.160 | 5.000 | 5.030 | 37,204 | +0.00(+0.00%) |
Nov 16, 2016 | 5.000 | 5.093 | 4.970 | 5.030 | 27,134 | +0.03(+0.60%) |
Nov 15, 2016 | 5.070 | 5.220 | 4.730 | 5.000 | 35,747 | -0.02(-0.40%) |
Nov 14, 2016 | 5.000 | 5.020 | 4.870 | 5.020 | 42,773 | +0.07(+1.41%) |
Nov 11, 2016 | 4.900 | 4.950 | 4.800 | 4.950 | 76,284 | +0.05(+1.02%) |
Nov 10, 2016 | 5.350 | 5.350 | 4.770 | 4.900 | 180,762 | -0.61(-11.07%) |
Nov 09, 2016 | 5.116 | 5.510 | 4.968 | 5.510 | 41,043 | +0.36(+6.99%) |
Nov 08, 2016 | 5.300 | 5.350 | 5.080 | 5.150 | 8,879 | -0.10(-1.90%) |
Nov 07, 2016 | 5.010 | 5.290 | 5.010 | 5.250 | 16,587 | +0.28(+5.63%) |
Nov 04, 2016 | 5.170 | 5.170 | 4.945 | 4.970 | 9,614 | +0.01(+0.20%) |
Nov 03, 2016 | 5.110 | 5.110 | 4.950 | 4.960 | 8,886 | -0.11(-2.17%) |
Nov 02, 2016 | 5.060 | 5.130 | 4.940 | 5.070 | 12,252 | +0.02(+0.40%) |