Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.472 | 3.568 | 3.472 | 3.568 | 3,445 | +0.05(+1.35%) |
Jan 30, 2017 | 3.568 | 3.520 | 3.520 | 4,707 | +0.00(+0.00%) | |
Jan 27, 2017 | 3.520 | 3.520 | 3.520 | 3.520 | 2,849 | +0.05(+1.37%) |
Jan 26, 2017 | 3.568 | 3.568 | 3.435 | 3.472 | 9,985 | -0.21(-5.81%) |
Jan 24, 2017 | 3.687 | 3.687 | 3.687 | 94 | +0.02(+0.65%) | |
Jan 23, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 1,400 | +0.10(+2.67%) |
Jan 20, 2017 | 3.740 | 3.829 | 3.568 | 3.568 | 15,179 | -0.24(-6.25%) |
Jan 19, 2017 | 3.853 | 3.853 | 3.805 | 3.805 | 5,725 | +0.02(+0.50%) |
Jan 18, 2017 | 3.758 | 3.786 | 3.758 | 3.786 | 2,178 | -0.02(-0.50%) |
Jan 17, 2017 | 3.805 | 3.853 | 3.758 | 3.805 | 13,880 | +0.05(+1.27%) |
Jan 13, 2017 | 3.758 | 3.758 | 3.758 | 0 | +0.10(+2.60%) | |
Jan 12, 2017 | 3.710 | 3.710 | 3.663 | 3.663 | 1,900 | -0.19(-4.94%) |
Jan 10, 2017 | 3.853 | 3.853 | 3.853 | 29 | +0.10(+2.53%) | |
Jan 09, 2017 | 3.996 | 4.138 | 3.758 | 3.758 | 7,219 | -0.14(-3.66%) |
Jan 06, 2017 | 3.901 | 3.901 | 3.901 | 3.901 | 1,071 | +0.24(+6.49%) |
Jan 05, 2017 | 3.967 | 3.967 | 3.663 | 3.663 | 7,343 | -0.24(-6.10%) |
Jan 04, 2017 | 3.948 | 3.996 | 3.901 | 3.901 | 4,801 | +0.00(+0.00%) |
Jan 03, 2017 | 3.853 | 3.996 | 3.853 | 3.901 | 10,439 | +0.00(+0.00%) |
Dec 30, 2016 | 3.901 | 3.901 | 3.901 | 0 | +0.16(+4.29%) | |
Dec 29, 2016 | 3.753 | 3.753 | 3.740 | 3.740 | 757 | +0.12(+3.45%) |
Dec 28, 2016 | 3.568 | 3.615 | 3.568 | 3.615 | 516 | +0.05(+1.33%) |
Dec 27, 2016 | 3.710 | 3.710 | 3.568 | 3.568 | 1,977 | -0.22(-5.71%) |
Dec 23, 2016 | 3.784 | 3.784 | 3.784 | 0 | +0.29(+8.27%) | |
Dec 22, 2016 | 3.758 | 3.758 | 3.495 | 3.495 | 1,271 | -0.12(-3.33%) |
Dec 21, 2016 | 3.853 | 3.853 | 3.615 | 3.615 | 1,520 | -0.18(-4.81%) |
Dec 20, 2016 | 3.853 | 3.853 | 3.798 | 3.798 | 2,147 | +0.13(+3.55%) |
Dec 19, 2016 | 3.753 | 3.753 | 3.667 | 3.667 | 1,035 | -0.04(-1.15%) |
Dec 16, 2016 | 3.758 | 3.853 | 3.710 | 3.710 | 1,138 | -0.14(-3.70%) |
Dec 15, 2016 | 3.853 | 3.853 | 3.853 | 3.853 | 604 | +0.10(+2.53%) |
Dec 14, 2016 | 3.853 | 3.853 | 3.710 | 3.758 | 9,030 | +0.05(+1.28%) |
Dec 13, 2016 | 3.568 | 3.710 | 3.568 | 3.710 | 1,052 | +0.17(+4.88%) |
Dec 12, 2016 | 3.758 | 3.758 | 3.538 | 3.538 | 3,053 | -0.22(-5.86%) |
Dec 09, 2016 | 3.710 | 3.805 | 3.568 | 3.758 | 1,629 | +0.10(+2.60%) |
Dec 08, 2016 | 3.710 | 3.805 | 3.663 | 3.663 | 1,711 | -0.14(-3.75%) |
Dec 07, 2016 | 3.758 | 3.805 | 3.663 | 3.805 | 1,333 | +0.14(+3.90%) |
Dec 06, 2016 | 3.758 | 3.758 | 3.663 | 3.663 | 832 | -0.14(-3.75%) |
Dec 05, 2016 | 3.758 | 3.805 | 3.568 | 3.805 | 1,770 | +0.05(+1.27%) |
Dec 02, 2016 | 3.758 | 3.758 | 3.758 | 3.758 | 522 | +0.18(+5.17%) |
Dec 01, 2016 | 3.805 | 3.805 | 3.568 | 3.573 | 4,191 | -0.23(-6.11%) |
Nov 30, 2016 | 3.805 | 3.805 | 3.805 | 3.805 | 504 | +0.24(+6.67%) |
Nov 29, 2016 | 3.805 | 3.805 | 3.568 | 3.568 | 798 | -0.24(-6.25%) |
Nov 28, 2016 | 3.805 | 3.805 | 3.782 | 3.805 | 1,188 | +0.10(+2.56%) |
Nov 23, 2016 | 3.710 | 3.710 | 3.710 | 215 | +0.05(+1.30%) | |
Nov 22, 2016 | 3.805 | 3.805 | 3.568 | 3.663 | 1,071 | -0.14(-3.75%) |
Nov 21, 2016 | 3.805 | 3.805 | 3.805 | 3.805 | 590 | +0.19(+5.26%) |
Nov 18, 2016 | 3.472 | 3.615 | 3.472 | 3.615 | 552 | -0.05(-1.30%) |
Nov 17, 2016 | 3.663 | 3.663 | 3.663 | 3.663 | 237 | +0.04(+1.16%) |
Nov 16, 2016 | 3.568 | 3.621 | 3.568 | 3.621 | 5,048 | +0.10(+2.86%) |
Nov 14, 2016 | 3.520 | 3.520 | 3.520 | 101 | +0.05(+1.37%) | |
Nov 11, 2016 | 3.425 | 3.472 | 3.330 | 3.472 | 1,216 | -0.05(-1.35%) |
Nov 10, 2016 | 3.425 | 3.524 | 3.282 | 3.520 | 3,429 | -0.29(-7.50%) |
Nov 09, 2016 | 4.138 | 4.138 | 3.615 | 3.805 | 1,182 | +0.10(+2.56%) |
Nov 08, 2016 | 3.663 | 3.781 | 3.663 | 3.710 | 1,163 | +0.10(+2.63%) |
Nov 04, 2016 | 3.615 | 3.615 | 3.615 | 217 | -0.38(-9.52%) | |
Nov 03, 2016 | 3.425 | 4.091 | 3.425 | 3.996 | 1,899 | +0.33(+9.09%) |