Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.147 | 4.254 | 4.129 | 4.219 | 28,431 | +0.07(+1.72%) |
Jan 30, 2017 | 4.219 | 4.219 | 4.079 | 4.147 | 176,191 | -0.11(-2.52%) |
Jan 27, 2017 | 4.290 | 4.290 | 4.183 | 4.254 | 86,082 | -0.04(-0.83%) |
Jan 26, 2017 | 4.362 | 4.362 | 4.222 | 4.290 | 56,685 | -0.07(-1.64%) |
Jan 25, 2017 | 4.219 | 4.362 | 4.219 | 4.362 | 38,195 | +0.14(+3.39%) |
Jan 24, 2017 | 4.219 | 4.290 | 4.219 | 4.219 | 33,179 | +0.00(+0.00%) |
Jan 23, 2017 | 4.111 | 4.236 | 4.111 | 4.219 | 83,984 | +0.07(+1.72%) |
Jan 20, 2017 | 4.219 | 4.254 | 4.147 | 4.147 | 36,227 | -0.07(-1.70%) |
Jan 19, 2017 | 4.290 | 4.290 | 4.186 | 4.219 | 46,660 | -0.11(-2.48%) |
Jan 18, 2017 | 4.397 | 4.397 | 4.261 | 4.326 | 77,437 | -0.11(-2.42%) |
Jan 17, 2017 | 4.326 | 4.465 | 4.326 | 4.433 | 134,193 | +0.11(+2.48%) |
Jan 13, 2017 | 4.326 | 4.326 | 4.326 | 0 | +0.04(+0.83%) | |
Jan 12, 2017 | 4.219 | 4.290 | 4.147 | 4.290 | 58,033 | +0.07(+1.69%) |
Jan 11, 2017 | 4.076 | 4.219 | 4.076 | 4.219 | 54,225 | +0.11(+2.61%) |
Jan 10, 2017 | 3.933 | 4.111 | 3.933 | 4.111 | 129,438 | +0.18(+4.55%) |
Jan 09, 2017 | 4.040 | 4.040 | 3.933 | 3.933 | 36,162 | -0.07(-1.79%) |
Jan 06, 2017 | 4.040 | 4.040 | 3.968 | 4.004 | 42,726 | +0.00(+0.00%) |
Jan 05, 2017 | 4.004 | 4.040 | 4.004 | 4.004 | 49,246 | +0.04(+0.90%) |
Jan 04, 2017 | 3.897 | 4.040 | 3.897 | 3.968 | 52,912 | +0.04(+0.91%) |
Jan 03, 2017 | 3.933 | 3.986 | 3.861 | 3.933 | 71,604 | +0.00(+0.00%) |
Dec 30, 2016 | 3.933 | 3.933 | 3.933 | 0 | -0.04(-0.90%) | |
Dec 29, 2016 | 3.933 | 3.968 | 3.897 | 3.968 | 57,624 | +0.07(+1.83%) |
Dec 28, 2016 | 3.861 | 3.933 | 3.861 | 3.897 | 42,806 | +0.04(+0.93%) |
Dec 27, 2016 | 3.861 | 3.915 | 3.790 | 3.861 | 62,528 | -0.04(-0.92%) |
Dec 23, 2016 | 3.897 | 3.897 | 3.897 | 0 | -0.07(-1.80%) | |
Dec 22, 2016 | 3.968 | 4.040 | 3.915 | 3.968 | 75,387 | +0.00(+0.00%) |
Dec 21, 2016 | 3.861 | 3.968 | 3.861 | 3.968 | 44,660 | +0.07(+1.83%) |
Dec 20, 2016 | 4.040 | 4.076 | 3.861 | 3.897 | 117,526 | -0.07(-1.80%) |
Dec 19, 2016 | 3.933 | 4.058 | 3.825 | 3.968 | 124,698 | +0.04(+0.91%) |
Dec 16, 2016 | 3.861 | 3.933 | 3.825 | 3.933 | 47,460 | +0.07(+1.85%) |
Dec 15, 2016 | 3.825 | 3.897 | 3.754 | 3.861 | 56,338 | +0.00(+0.00%) |
Dec 14, 2016 | 3.933 | 4.004 | 3.861 | 3.861 | 63,528 | -0.14(-3.57%) |
Dec 13, 2016 | 3.968 | 4.040 | 3.950 | 4.004 | 55,369 | +0.00(+0.00%) |
Dec 12, 2016 | 4.040 | 4.111 | 3.972 | 4.004 | 98,226 | -0.07(-1.75%) |
Dec 09, 2016 | 4.004 | 4.165 | 4.004 | 4.076 | 207,358 | +0.07(+1.79%) |
Dec 08, 2016 | 3.933 | 4.040 | 3.933 | 4.004 | 61,003 | +0.07(+1.82%) |
Dec 07, 2016 | 3.968 | 4.040 | 3.933 | 3.933 | 55,305 | -0.04(-0.90%) |
Dec 06, 2016 | 3.897 | 3.968 | 3.897 | 3.968 | 75,025 | +0.04(+0.91%) |
Dec 05, 2016 | 3.933 | 4.004 | 3.897 | 3.933 | 113,072 | +0.00(+0.00%) |
Dec 02, 2016 | 3.933 | 3.933 | 3.861 | 3.933 | 69,593 | +0.05(+1.38%) |
Dec 01, 2016 | 3.897 | 4.004 | 3.843 | 3.879 | 88,426 | -0.02(-0.46%) |
Nov 30, 2016 | 3.825 | 3.954 | 3.825 | 3.897 | 89,578 | +0.04(+0.93%) |
Nov 29, 2016 | 3.861 | 3.897 | 3.790 | 3.861 | 120,670 | -0.02(-0.55%) |
Nov 28, 2016 | 3.812 | 3.883 | 3.741 | 3.883 | 344,647 | +0.14(+3.77%) |
Nov 25, 2016 | 3.494 | 3.812 | 3.459 | 3.741 | 468,207 | +0.74(+24.71%) |
Nov 23, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.07(+2.41%) | |
Nov 22, 2016 | 2.859 | 3.035 | 2.859 | 2.930 | 64,305 | +0.00(+0.00%) |
Nov 21, 2016 | 2.965 | 2.965 | 2.859 | 2.930 | 62,071 | +0.00(+0.00%) |
Nov 18, 2016 | 2.753 | 2.965 | 2.753 | 2.930 | 70,345 | +0.14(+5.06%) |
Nov 17, 2016 | 2.753 | 2.824 | 2.753 | 2.788 | 44,713 | +0.00(+0.00%) |
Nov 16, 2016 | 2.753 | 2.824 | 2.718 | 2.788 | 60,229 | +0.04(+1.28%) |
Nov 15, 2016 | 2.682 | 2.753 | 2.665 | 2.753 | 41,736 | +0.07(+2.63%) |
Nov 14, 2016 | 2.753 | 2.788 | 2.647 | 2.682 | 65,088 | -0.10(-3.68%) |
Nov 11, 2016 | 2.824 | 2.841 | 2.721 | 2.785 | 126,192 | -0.07(-2.59%) |
Nov 10, 2016 | 2.894 | 2.947 | 2.824 | 2.859 | 80,170 | -0.07(-2.41%) |
Nov 09, 2016 | 3.000 | 3.035 | 2.965 | 2.930 | 60,038 | -0.14(-4.60%) |
Nov 08, 2016 | 2.965 | 3.071 | 2.965 | 3.071 | 40,801 | +0.07(+2.35%) |
Nov 07, 2016 | 3.071 | 3.141 | 3.000 | 3.000 | 110,853 | +0.11(+3.66%) |
Nov 04, 2016 | 2.965 | 3.035 | 2.877 | 2.894 | 72,078 | -0.14(-4.65%) |
Nov 03, 2016 | 3.035 | 3.071 | 3.000 | 3.035 | 29,107 | +0.00(+0.00%) |
Nov 02, 2016 | 3.106 | 3.106 | 3.035 | 3.035 | 64,886 | -0.07(-2.27%) |