Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.850 | 3.941 | 3.777 | 3.923 | 669,385 | +0.07(+1.89%) |
Jan 30, 2017 | 3.850 | 3.959 | 3.741 | 3.850 | 625,931 | +0.00(+0.00%) |
Jan 27, 2017 | 3.850 | 3.850 | 3.756 | 3.850 | 234,709 | +0.00(+0.00%) |
Jan 26, 2017 | 3.886 | 3.886 | 3.777 | 3.850 | 315,979 | +0.00(+0.00%) |
Jan 25, 2017 | 3.741 | 3.850 | 3.705 | 3.850 | 789,709 | +0.11(+2.91%) |
Jan 24, 2017 | 3.668 | 3.741 | 3.559 | 3.741 | 772,195 | +0.04(+0.98%) |
Jan 23, 2017 | 3.705 | 3.777 | 3.596 | 3.705 | 540,103 | +0.00(+0.00%) |
Jan 20, 2017 | 3.741 | 3.814 | 3.632 | 3.705 | 586,821 | -0.04(-0.97%) |
Jan 19, 2017 | 3.814 | 3.948 | 3.705 | 3.741 | 1,007,433 | -0.15(-3.74%) |
Jan 18, 2017 | 4.141 | 4.141 | 3.814 | 3.886 | 906,791 | -0.18(-4.46%) |
Jan 17, 2017 | 4.359 | 4.359 | 3.741 | 4.068 | 2,261,493 | -0.62(-13.18%) |
Jan 13, 2017 | 4.685 | 4.685 | 4.685 | 0 | +0.07(+1.57%) | |
Jan 12, 2017 | 4.685 | 4.758 | 4.540 | 4.613 | 250,752 | -0.15(-3.05%) |
Jan 11, 2017 | 4.685 | 4.758 | 4.649 | 4.758 | 375,753 | +0.04(+0.77%) |
Jan 10, 2017 | 4.685 | 4.758 | 4.685 | 4.722 | 349,727 | +0.04(+0.78%) |
Jan 09, 2017 | 4.722 | 4.758 | 4.685 | 4.685 | 168,717 | -0.07(-1.53%) |
Jan 06, 2017 | 4.794 | 4.794 | 4.685 | 4.758 | 315,884 | +0.00(+0.00%) |
Jan 05, 2017 | 4.831 | 4.867 | 4.704 | 4.758 | 435,197 | -0.15(-2.96%) |
Jan 04, 2017 | 4.831 | 4.940 | 4.831 | 4.903 | 487,433 | +0.04(+0.75%) |
Jan 03, 2017 | 5.121 | 5.121 | 4.776 | 4.867 | 564,317 | -0.22(-4.29%) |
Dec 30, 2016 | 5.085 | 5.085 | 5.085 | 0 | +0.18(+3.70%) | |
Dec 29, 2016 | 4.867 | 4.940 | 4.849 | 4.903 | 294,563 | +0.04(+0.75%) |
Dec 28, 2016 | 4.903 | 4.976 | 4.794 | 4.867 | 246,613 | -0.07(-1.47%) |
Dec 27, 2016 | 4.940 | 4.940 | 4.867 | 4.940 | 243,195 | +0.04(+0.74%) |
Dec 23, 2016 | 4.903 | 4.903 | 4.903 | 0 | +0.11(+2.27%) | |
Dec 22, 2016 | 4.831 | 4.867 | 4.794 | 4.794 | 114,704 | -0.04(-0.75%) |
Dec 21, 2016 | 4.831 | 4.867 | 4.758 | 4.831 | 195,766 | -0.04(-0.75%) |
Dec 20, 2016 | 4.794 | 4.903 | 4.794 | 4.867 | 317,990 | +0.07(+1.52%) |
Dec 19, 2016 | 4.903 | 4.903 | 4.794 | 4.794 | 280,049 | -0.07(-1.49%) |
Dec 16, 2016 | 4.794 | 4.903 | 4.758 | 4.867 | 730,175 | +0.11(+2.29%) |
Dec 15, 2016 | 4.831 | 4.903 | 4.740 | 4.758 | 400,564 | -0.04(-0.76%) |
Dec 14, 2016 | 4.794 | 4.867 | 4.758 | 4.794 | 230,684 | +0.00(+0.00%) |
Dec 13, 2016 | 4.758 | 4.867 | 4.758 | 4.794 | 840,385 | +0.04(+0.76%) |
Dec 12, 2016 | 4.940 | 4.940 | 4.758 | 4.758 | 262,697 | -0.16(-3.23%) |
Dec 09, 2016 | 4.989 | 5.134 | 4.881 | 4.917 | 630,323 | -0.14(-2.86%) |
Dec 08, 2016 | 4.917 | 5.062 | 4.881 | 5.062 | 437,310 | +0.18(+3.70%) |
Dec 07, 2016 | 4.917 | 4.953 | 4.790 | 4.881 | 582,584 | +0.04(+0.75%) |
Dec 06, 2016 | 4.953 | 4.989 | 4.772 | 4.845 | 382,670 | -0.07(-1.47%) |
Dec 05, 2016 | 4.989 | 5.170 | 4.808 | 4.917 | 895,085 | +0.11(+2.26%) |
Dec 02, 2016 | 4.808 | 4.845 | 4.772 | 4.808 | 188,877 | +0.00(+0.00%) |
Dec 01, 2016 | 4.845 | 4.881 | 4.736 | 4.808 | 211,369 | +0.04(+0.76%) |
Nov 30, 2016 | 4.845 | 4.917 | 4.772 | 4.772 | 219,746 | -0.07(-1.49%) |
Nov 29, 2016 | 4.845 | 4.917 | 4.808 | 4.845 | 324,865 | +0.04(+0.75%) |
Nov 28, 2016 | 4.917 | 4.989 | 4.808 | 4.808 | 352,686 | -0.18(-3.62%) |
Nov 25, 2016 | 4.881 | 5.062 | 4.881 | 4.989 | 182,527 | +0.11(+2.22%) |
Nov 23, 2016 | 4.881 | 4.881 | 4.881 | 0 | -0.07(-1.46%) | |
Nov 22, 2016 | 4.845 | 4.989 | 4.808 | 4.953 | 202,386 | +0.14(+3.01%) |
Nov 21, 2016 | 4.808 | 4.845 | 4.736 | 4.808 | 156,407 | +0.04(+0.76%) |
Nov 18, 2016 | 4.808 | 4.845 | 4.664 | 4.772 | 707,105 | +0.00(+0.00%) |
Nov 17, 2016 | 5.025 | 5.025 | 4.736 | 4.772 | 548,181 | -0.18(-3.65%) |
Nov 16, 2016 | 4.953 | 5.062 | 4.841 | 4.953 | 472,532 | -0.04(-0.72%) |
Nov 15, 2016 | 4.736 | 4.989 | 4.649 | 4.989 | 517,000 | +0.22(+4.55%) |
Nov 14, 2016 | 4.772 | 4.808 | 4.664 | 4.772 | 760,304 | +0.07(+1.54%) |
Nov 11, 2016 | 4.628 | 4.736 | 4.592 | 4.700 | 805,211 | +0.11(+2.36%) |
Nov 10, 2016 | 4.447 | 4.664 | 4.338 | 4.592 | 791,164 | +0.22(+4.96%) |
Nov 09, 2016 | 4.158 | 4.375 | 4.158 | 4.375 | 751,376 | +0.11(+2.54%) |
Nov 08, 2016 | 4.230 | 4.302 | 4.158 | 4.266 | 915,590 | -0.04(-0.84%) |
Nov 07, 2016 | 4.375 | 4.411 | 4.266 | 4.302 | 503,603 | -0.04(-0.83%) |
Nov 04, 2016 | 4.194 | 4.555 | 3.760 | 4.338 | 842,808 | -0.25(-5.51%) |
Nov 03, 2016 | 4.700 | 4.700 | 4.592 | 4.592 | 259,556 | -0.04(-0.78%) |
Nov 02, 2016 | 4.772 | 4.808 | 4.628 | 4.628 | 131,649 | -0.14(-3.03%) |