Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.180 | 5.220 | 5.070 | 5.210 | 24,215,572 | +0.03(+0.58%) |
Jan 30, 2017 | 5.240 | 5.250 | 4.990 | 5.180 | 25,116,356 | -0.08(-1.52%) |
Jan 27, 2017 | 5.310 | 5.420 | 5.210 | 5.260 | 19,368,430 | -0.14(-2.59%) |
Jan 26, 2017 | 5.430 | 5.520 | 5.380 | 5.400 | 16,095,405 | -0.02(-0.37%) |
Jan 25, 2017 | 5.310 | 5.530 | 5.290 | 5.420 | 20,307,684 | +0.14(+2.65%) |
Jan 24, 2017 | 5.320 | 5.350 | 5.190 | 5.280 | 12,705,198 | -0.01(-0.19%) |
Jan 23, 2017 | 5.400 | 5.400 | 5.135 | 5.290 | 20,331,128 | -0.13(-2.40%) |
Jan 20, 2017 | 5.420 | 5.525 | 5.380 | 5.420 | 15,569,425 | +0.05(+0.93%) |
Jan 19, 2017 | 5.350 | 5.410 | 5.270 | 5.370 | 14,622,540 | +0.04(+0.75%) |
Jan 18, 2017 | 5.380 | 5.440 | 5.280 | 5.330 | 13,550,900 | -0.09(-1.66%) |
Jan 17, 2017 | 5.310 | 5.470 | 5.280 | 5.420 | 23,524,344 | +0.16(+3.04%) |
Jan 13, 2017 | 5.260 | 5.260 | 5.260 | 0 | -0.01(-0.19%) | |
Jan 12, 2017 | 5.760 | 5.780 | 5.250 | 5.270 | 26,581,634 | -0.39(-6.89%) |
Jan 11, 2017 | 5.790 | 5.790 | 5.550 | 5.660 | 18,541,682 | -0.02(-0.35%) |
Jan 10, 2017 | 5.900 | 5.900 | 5.430 | 5.680 | 23,833,184 | -0.20(-3.40%) |
Jan 09, 2017 | 5.780 | 6.010 | 5.670 | 5.880 | 24,325,322 | -0.03(-0.51%) |
Jan 06, 2017 | 5.810 | 6.040 | 5.710 | 5.910 | 27,923,568 | +0.13(+2.25%) |
Jan 05, 2017 | 5.750 | 6.040 | 5.650 | 5.780 | 34,234,672 | +0.03(+0.52%) |
Jan 04, 2017 | 5.400 | 5.870 | 5.370 | 5.750 | 34,051,016 | +0.40(+7.48%) |
Jan 03, 2017 | 5.120 | 5.430 | 5.120 | 5.350 | 26,790,636 | +0.36(+7.21%) |
Dec 30, 2016 | 4.990 | 4.990 | 4.990 | 0 | +0.17(+3.53%) | |
Dec 29, 2016 | 4.930 | 4.950 | 4.760 | 4.820 | 16,778,468 | -0.14(-2.82%) |
Dec 28, 2016 | 5.040 | 5.080 | 4.930 | 4.960 | 8,668,850 | -0.12(-2.36%) |
Dec 27, 2016 | 5.010 | 5.120 | 4.980 | 5.080 | 9,397,818 | +0.06(+1.20%) |
Dec 23, 2016 | 5.020 | 5.020 | 5.020 | 0 | -0.05(-0.99%) | |
Dec 22, 2016 | 4.950 | 5.140 | 4.950 | 5.070 | 13,682,749 | +0.11(+2.22%) |
Dec 21, 2016 | 5.080 | 5.170 | 4.900 | 4.960 | 24,208,084 | -0.11(-2.17%) |
Dec 20, 2016 | 5.290 | 5.310 | 4.960 | 5.070 | 22,515,448 | -0.18(-3.43%) |
Dec 19, 2016 | 5.400 | 5.480 | 5.200 | 5.250 | 14,368,784 | -0.23(-4.20%) |
Dec 16, 2016 | 5.360 | 5.490 | 5.270 | 5.480 | 54,440,764 | +0.16(+3.01%) |
Dec 15, 2016 | 5.500 | 5.570 | 5.270 | 5.320 | 25,558,928 | -0.19(-3.45%) |
Dec 14, 2016 | 5.590 | 5.750 | 5.475 | 5.510 | 33,487,218 | -0.19(-3.33%) |
Dec 13, 2016 | 5.520 | 5.780 | 5.380 | 5.700 | 27,663,010 | +0.24(+4.40%) |
Dec 12, 2016 | 5.730 | 5.945 | 5.460 | 5.460 | 34,183,888 | +0.00(+0.00%) |
Dec 09, 2016 | 5.350 | 5.540 | 5.315 | 5.460 | 29,837,912 | +0.11(+2.06%) |
Dec 08, 2016 | 5.310 | 5.360 | 5.190 | 5.350 | 12,679,759 | +0.05(+0.94%) |
Dec 07, 2016 | 5.220 | 5.340 | 5.090 | 5.300 | 17,076,992 | +0.01(+0.19%) |
Dec 06, 2016 | 5.220 | 5.320 | 5.170 | 5.290 | 13,192,460 | -0.05(-0.94%) |
Dec 05, 2016 | 5.180 | 5.425 | 5.120 | 5.340 | 19,142,712 | +0.23(+4.50%) |
Dec 02, 2016 | 5.150 | 5.235 | 5.010 | 5.110 | 18,904,932 | +0.01(+0.20%) |
Dec 01, 2016 | 5.260 | 5.530 | 5.015 | 5.100 | 39,627,044 | -0.01(-0.20%) |
Nov 30, 2016 | 4.800 | 5.150 | 4.660 | 5.110 | 57,871,876 | +0.79(+18.29%) |
Nov 29, 2016 | 4.460 | 4.470 | 4.130 | 4.320 | 34,993,672 | -0.25(-5.47%) |
Nov 28, 2016 | 4.980 | 5.000 | 4.550 | 4.570 | 21,031,880 | -0.39(-7.86%) |
Nov 25, 2016 | 4.890 | 5.030 | 4.860 | 4.960 | 12,112,461 | -0.02(-0.40%) |
Nov 23, 2016 | 4.980 | 4.980 | 4.980 | 0 | +0.09(+1.84%) | |
Nov 22, 2016 | 4.900 | 4.970 | 4.800 | 4.890 | 29,751,152 | +0.07(+1.45%) |
Nov 21, 2016 | 4.970 | 5.020 | 4.800 | 4.820 | 32,404,164 | -0.01(-0.21%) |
Nov 18, 2016 | 5.060 | 5.085 | 4.790 | 4.830 | 26,812,080 | -0.23(-4.55%) |
Nov 17, 2016 | 5.300 | 5.350 | 5.010 | 5.060 | 28,904,524 | -0.19(-3.62%) |
Nov 16, 2016 | 5.500 | 5.670 | 5.090 | 5.250 | 63,099,312 | +0.11(+2.14%) |
Nov 15, 2016 | 5.100 | 5.310 | 5.010 | 5.140 | 33,150,860 | +0.20(+4.05%) |
Nov 14, 2016 | 4.860 | 4.960 | 4.550 | 4.940 | 21,840,032 | +0.18(+3.78%) |
Nov 11, 2016 | 5.000 | 5.060 | 4.390 | 4.760 | 32,796,012 | -0.31(-6.11%) |
Nov 10, 2016 | 4.880 | 5.090 | 4.630 | 5.070 | 64,002,784 | +0.01(+0.20%) |
Nov 09, 2016 | 3.820 | 5.100 | 3.810 | 5.060 | 53,285,780 | +1.26(+33.16%) |
Nov 08, 2016 | 3.900 | 3.920 | 3.730 | 3.800 | 35,981,136 | -0.11(-2.81%) |
Nov 07, 2016 | 4.000 | 4.070 | 3.870 | 3.910 | 29,008,664 | +0.06(+1.56%) |
Nov 04, 2016 | 3.890 | 4.010 | 3.830 | 3.850 | 25,889,820 | -0.08(-2.04%) |
Nov 03, 2016 | 4.010 | 4.030 | 3.770 | 3.930 | 34,880,336 | +0.07(+1.81%) |
Nov 02, 2016 | 4.210 | 4.260 | 3.850 | 3.860 | 50,519,120 | -0.63(-14.03%) |