Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.189 | 4.189 | 4.160 | 4.183 | 32,294 | +0.01(+0.14%) |
Jan 30, 2017 | 4.171 | 4.177 | 4.131 | 4.177 | 34,546 | +0.00(+0.00%) |
Jan 27, 2017 | 4.194 | 4.194 | 4.154 | 4.177 | 28,148 | +0.00(+0.00%) |
Jan 26, 2017 | 4.189 | 4.189 | 4.171 | 4.177 | 33,113 | -0.01(-0.27%) |
Jan 25, 2017 | 4.137 | 4.192 | 4.137 | 4.189 | 52,731 | +0.03(+0.83%) |
Jan 24, 2017 | 4.137 | 4.154 | 4.074 | 4.154 | 60,270 | +0.07(+1.83%) |
Jan 23, 2017 | 4.057 | 4.080 | 4.029 | 4.080 | 52,924 | +0.04(+0.99%) |
Jan 20, 2017 | 4.039 | 4.051 | 4.016 | 4.039 | 66,579 | +0.01(+0.29%) |
Jan 19, 2017 | 4.051 | 4.079 | 4.005 | 4.028 | 77,615 | -0.04(-0.99%) |
Jan 18, 2017 | 4.057 | 4.068 | 4.030 | 4.068 | 65,729 | +0.03(+0.71%) |
Jan 17, 2017 | 4.045 | 4.062 | 4.028 | 4.039 | 55,144 | -0.01(-0.14%) |
Jan 13, 2017 | 4.045 | 4.045 | 4.045 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 4.034 | 4.045 | 4.016 | 4.034 | 44,370 | -0.03(-0.85%) |
Jan 11, 2017 | 4.068 | 4.068 | 4.034 | 4.068 | 28,833 | +0.02(+0.43%) |
Jan 10, 2017 | 4.045 | 4.068 | 4.039 | 4.051 | 64,449 | +0.01(+0.14%) |
Jan 09, 2017 | 4.068 | 4.068 | 4.039 | 4.045 | 75,435 | -0.02(-0.56%) |
Jan 06, 2017 | 4.085 | 4.085 | 4.061 | 4.068 | 109,439 | +0.00(+0.00%) |
Jan 05, 2017 | 4.062 | 4.091 | 4.039 | 4.068 | 157,993 | +0.00(+0.00%) |
Jan 04, 2017 | 4.016 | 4.085 | 4.011 | 4.068 | 62,884 | +0.06(+1.43%) |
Jan 03, 2017 | 3.999 | 4.022 | 3.995 | 4.011 | 25,199 | +0.03(+0.72%) |
Dec 30, 2016 | 3.982 | 3.982 | 3.982 | 0 | -0.03(-0.72%) | |
Dec 29, 2016 | 3.965 | 4.011 | 3.959 | 4.011 | 73,643 | +0.05(+1.16%) |
Dec 28, 2016 | 4.005 | 4.005 | 3.959 | 3.965 | 33,969 | -0.03(-0.86%) |
Dec 27, 2016 | 3.965 | 3.999 | 3.965 | 3.999 | 25,251 | +0.03(+0.72%) |
Dec 23, 2016 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.982 | 3.988 | 3.959 | 3.971 | 99,672 | -0.02(-0.58%) |
Dec 21, 2016 | 4.016 | 4.021 | 3.988 | 3.994 | 38,131 | +0.00(+0.00%) |
Dec 20, 2016 | 3.999 | 4.005 | 3.933 | 3.994 | 87,490 | -0.02(-0.43%) |
Dec 19, 2016 | 4.034 | 4.046 | 4.005 | 4.011 | 400,879 | +0.01(+0.29%) |
Dec 16, 2016 | 4.068 | 4.085 | 3.999 | 3.999 | 20,204 | -0.09(-2.24%) |
Dec 15, 2016 | 4.051 | 4.091 | 4.022 | 4.091 | 31,550 | +0.04(+0.99%) |
Dec 14, 2016 | 4.160 | 4.160 | 4.022 | 4.051 | 79,926 | -0.13(-3.16%) |
Dec 13, 2016 | 4.131 | 4.183 | 4.062 | 4.183 | 265,571 | +0.13(+3.11%) |
Dec 12, 2016 | 4.028 | 4.062 | 4.006 | 4.057 | 53,487 | +0.05(+1.13%) |
Dec 09, 2016 | 4.051 | 4.057 | 4.011 | 4.011 | 63,649 | -0.02(-0.42%) |
Dec 08, 2016 | 4.034 | 4.051 | 4.022 | 4.028 | 23,264 | +0.00(+0.00%) |
Dec 07, 2016 | 3.949 | 4.028 | 3.949 | 4.028 | 35,866 | +0.11(+2.73%) |
Dec 06, 2016 | 3.921 | 3.978 | 3.921 | 3.921 | 36,391 | -0.04(-1.00%) |
Dec 05, 2016 | 3.989 | 4.000 | 3.949 | 3.961 | 45,664 | +0.00(+0.00%) |
Dec 02, 2016 | 3.916 | 3.961 | 3.876 | 3.961 | 76,637 | +0.06(+1.59%) |
Dec 01, 2016 | 3.927 | 3.966 | 3.899 | 3.899 | 33,736 | -0.03(-0.86%) |
Nov 30, 2016 | 3.961 | 3.961 | 3.911 | 3.932 | 29,969 | +0.03(+0.72%) |
Nov 29, 2016 | 3.932 | 3.961 | 3.904 | 3.904 | 40,065 | -0.02(-0.43%) |
Nov 28, 2016 | 3.938 | 3.972 | 3.921 | 3.921 | 27,440 | -0.06(-1.42%) |
Nov 25, 2016 | 3.983 | 4.000 | 3.955 | 3.978 | 18,892 | +0.02(+0.43%) |
Nov 23, 2016 | 3.961 | 3.961 | 3.961 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 3.921 | 4.029 | 3.916 | 3.978 | 97,773 | +0.05(+1.29%) |
Nov 21, 2016 | 3.904 | 3.955 | 3.853 | 3.927 | 100,527 | +0.03(+0.88%) |
Nov 18, 2016 | 3.845 | 3.904 | 3.831 | 3.893 | 28,948 | +0.05(+1.32%) |
Nov 17, 2016 | 3.859 | 3.868 | 3.831 | 3.842 | 44,815 | -0.01(-0.15%) |
Nov 16, 2016 | 3.825 | 3.865 | 3.797 | 3.848 | 191,691 | +0.03(+0.74%) |
Nov 15, 2016 | 3.775 | 3.831 | 3.769 | 3.820 | 48,186 | +0.01(+0.15%) |
Nov 14, 2016 | 3.814 | 3.842 | 3.791 | 3.814 | 51,329 | +0.01(+0.15%) |
Nov 11, 2016 | 3.808 | 3.825 | 3.780 | 3.808 | 31,947 | -0.02(-0.59%) |
Nov 10, 2016 | 3.780 | 3.870 | 3.758 | 3.831 | 82,381 | +0.07(+1.80%) |
Nov 09, 2016 | 3.763 | 3.679 | 3.763 | 158,343 | +0.08(+2.30%) | |
Nov 08, 2016 | 3.684 | 3.724 | 3.653 | 3.679 | 36,026 | -0.01(-0.15%) |
Nov 07, 2016 | 3.712 | 3.712 | 3.667 | 3.684 | 45,740 | +0.01(+0.31%) |
Nov 04, 2016 | 3.696 | 3.696 | 3.645 | 3.673 | 160,166 | +0.02(+0.46%) |
Nov 03, 2016 | 3.701 | 3.701 | 3.645 | 3.656 | 100,222 | -0.01(-0.31%) |
Nov 02, 2016 | 3.729 | 3.729 | 3.667 | 3.667 | 63,328 | -0.05(-1.22%) |