Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.216 | 4.303 | 4.196 | 4.264 | 1,353,906 | +0.13(+3.03%) |
Jan 30, 2017 | 4.206 | 4.322 | 4.139 | 4.139 | 1,114,574 | -0.02(-0.46%) |
Jan 27, 2017 | 4.090 | 4.187 | 4.081 | 4.158 | 626,698 | +0.08(+1.89%) |
Jan 26, 2017 | 4.032 | 4.158 | 3.984 | 4.081 | 1,069,829 | -0.09(-2.08%) |
Jan 25, 2017 | 4.187 | 4.187 | 4.032 | 4.167 | 1,351,876 | -0.05(-1.14%) |
Jan 24, 2017 | 4.312 | 4.370 | 4.134 | 4.216 | 1,509,670 | -0.09(-2.02%) |
Jan 23, 2017 | 4.341 | 4.389 | 4.216 | 4.303 | 1,002,469 | +0.05(+1.13%) |
Jan 20, 2017 | 4.187 | 4.351 | 4.110 | 4.254 | 1,124,135 | +0.08(+1.85%) |
Jan 19, 2017 | 4.158 | 4.254 | 4.061 | 4.177 | 1,262,567 | -0.03(-0.69%) |
Jan 18, 2017 | 4.370 | 4.418 | 4.114 | 4.206 | 1,982,146 | -0.14(-3.33%) |
Jan 17, 2017 | 4.476 | 4.495 | 4.264 | 4.351 | 1,575,066 | +0.20(+4.88%) |
Jan 13, 2017 | 4.148 | 4.148 | 4.148 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.331 | 4.360 | 4.081 | 4.148 | 1,636,117 | -0.06(-1.38%) |
Jan 11, 2017 | 4.148 | 4.303 | 4.032 | 4.206 | 1,752,868 | +0.05(+1.16%) |
Jan 10, 2017 | 4.119 | 4.360 | 4.119 | 4.158 | 1,865,120 | +0.04(+0.94%) |
Jan 09, 2017 | 4.139 | 4.341 | 4.052 | 4.119 | 2,728,144 | +0.11(+2.64%) |
Jan 06, 2017 | 4.235 | 4.312 | 3.897 | 4.013 | 2,460,329 | -0.25(-5.88%) |
Jan 05, 2017 | 4.119 | 4.312 | 4.119 | 4.264 | 2,658,535 | +0.21(+5.24%) |
Jan 04, 2017 | 4.061 | 4.071 | 3.936 | 4.052 | 1,143,998 | +0.04(+0.96%) |
Jan 03, 2017 | 3.801 | 4.023 | 3.762 | 4.013 | 1,515,847 | +0.25(+6.67%) |
Dec 30, 2016 | 3.762 | 3.762 | 3.762 | 0 | -0.22(-5.57%) | |
Dec 29, 2016 | 3.685 | 4.009 | 3.647 | 3.984 | 3,265,794 | +0.35(+9.55%) |
Dec 28, 2016 | 3.425 | 3.656 | 3.367 | 3.637 | 1,504,480 | +0.21(+6.20%) |
Dec 27, 2016 | 3.405 | 3.463 | 3.357 | 3.425 | 995,241 | +0.07(+2.01%) |
Dec 23, 2016 | 3.357 | 3.357 | 3.357 | 0 | +0.07(+2.05%) | |
Dec 22, 2016 | 3.212 | 3.328 | 3.212 | 3.290 | 1,023,745 | +0.04(+1.19%) |
Dec 21, 2016 | 3.280 | 3.338 | 3.222 | 3.251 | 1,162,303 | -0.01(-0.30%) |
Dec 20, 2016 | 3.106 | 3.309 | 3.087 | 3.261 | 1,545,989 | +0.04(+1.20%) |
Dec 19, 2016 | 3.212 | 3.280 | 3.164 | 3.222 | 1,657,412 | +0.06(+1.83%) |
Dec 16, 2016 | 3.280 | 3.386 | 3.164 | 3.164 | 5,972,542 | -0.10(-2.96%) |
Dec 15, 2016 | 3.319 | 3.405 | 3.193 | 3.261 | 3,322,655 | -0.21(-6.11%) |
Dec 14, 2016 | 3.733 | 3.782 | 3.468 | 3.473 | 2,788,387 | -0.15(-4.26%) |
Dec 13, 2016 | 3.608 | 3.685 | 3.569 | 3.627 | 1,735,358 | -0.02(-0.53%) |
Dec 12, 2016 | 3.724 | 3.772 | 3.598 | 3.647 | 2,090,515 | -0.06(-1.56%) |
Dec 09, 2016 | 3.878 | 3.878 | 3.637 | 3.704 | 1,645,825 | -0.17(-4.48%) |
Dec 08, 2016 | 3.839 | 3.897 | 3.825 | 3.878 | 917,766 | +0.03(+0.75%) |
Dec 07, 2016 | 3.849 | 3.955 | 3.792 | 3.849 | 1,462,257 | +0.09(+2.31%) |
Dec 06, 2016 | 3.772 | 3.888 | 3.733 | 3.762 | 1,068,228 | -0.06(-1.52%) |
Dec 05, 2016 | 3.714 | 3.888 | 3.637 | 3.820 | 1,670,429 | +0.04(+1.02%) |
Dec 02, 2016 | 3.685 | 3.878 | 3.647 | 3.782 | 1,597,235 | +0.17(+4.81%) |
Dec 01, 2016 | 3.531 | 3.724 | 3.483 | 3.608 | 1,653,169 | +0.04(+1.08%) |
Nov 30, 2016 | 3.589 | 3.618 | 3.511 | 3.569 | 1,320,153 | -0.06(-1.60%) |
Nov 29, 2016 | 3.627 | 3.656 | 3.569 | 3.627 | 1,029,951 | -0.05(-1.31%) |
Nov 28, 2016 | 3.560 | 3.695 | 3.511 | 3.675 | 1,329,447 | +0.14(+4.10%) |
Nov 25, 2016 | 3.608 | 3.637 | 3.502 | 3.531 | 788,483 | -0.02(-0.54%) |
Nov 23, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.20(-5.40%) | |
Nov 22, 2016 | 3.753 | 3.762 | 3.589 | 3.753 | 1,343,230 | +0.01(+0.26%) |
Nov 21, 2016 | 3.685 | 3.782 | 3.627 | 3.743 | 1,300,885 | +0.13(+3.47%) |
Nov 18, 2016 | 3.598 | 3.704 | 3.569 | 3.618 | 1,876,789 | -0.03(-0.79%) |
Nov 17, 2016 | 3.801 | 3.901 | 3.569 | 3.647 | 2,373,357 | -0.15(-4.06%) |
Nov 16, 2016 | 3.878 | 3.878 | 3.661 | 3.801 | 2,001,580 | -0.09(-2.23%) |
Nov 15, 2016 | 3.724 | 3.946 | 3.627 | 3.888 | 2,790,623 | +0.15(+4.13%) |
Nov 14, 2016 | 3.521 | 3.830 | 3.483 | 3.733 | 3,184,281 | +0.12(+3.20%) |
Nov 11, 2016 | 4.023 | 4.081 | 3.579 | 3.618 | 3,631,564 | -0.40(-9.86%) |
Nov 10, 2016 | 4.438 | 4.438 | 4.003 | 4.013 | 3,162,109 | -0.46(-10.34%) |
Nov 09, 2016 | 4.775 | 4.795 | 4.283 | 4.476 | 3,337,104 | +0.00(+0.00%) |
Nov 08, 2016 | 4.544 | 4.669 | 4.380 | 4.476 | 1,643,043 | -0.03(-0.64%) |
Nov 07, 2016 | 4.505 | 4.611 | 4.423 | 4.505 | 1,353,754 | -0.20(-4.30%) |
Nov 04, 2016 | 4.746 | 4.785 | 4.582 | 4.708 | 1,399,881 | -0.08(-1.61%) |
Nov 03, 2016 | 4.592 | 4.785 | 4.563 | 4.785 | 1,630,091 | +0.15(+3.33%) |
Nov 02, 2016 | 4.872 | 4.958 | 4.621 | 4.630 | 2,678,824 | -0.18(-3.81%) |