Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.283 | 4.443 | 4.243 | 4.403 | 414,903 | +0.12(+2.80%) |
Jan 30, 2017 | 4.403 | 4.403 | 4.203 | 4.283 | 250,531 | -0.12(-2.73%) |
Jan 27, 2017 | 4.363 | 4.483 | 4.323 | 4.403 | 230,973 | +0.04(+0.92%) |
Jan 26, 2017 | 4.363 | 4.363 | 4.303 | 4.363 | 219,817 | +0.00(+0.00%) |
Jan 25, 2017 | 4.323 | 4.403 | 4.283 | 4.363 | 358,306 | +0.08(+1.87%) |
Jan 24, 2017 | 4.363 | 4.383 | 4.203 | 4.283 | 203,551 | -0.04(-0.93%) |
Jan 23, 2017 | 4.243 | 4.323 | 4.221 | 4.323 | 236,937 | +0.04(+0.93%) |
Jan 20, 2017 | 4.443 | 4.443 | 4.243 | 4.283 | 245,157 | -0.16(-3.60%) |
Jan 19, 2017 | 4.443 | 4.483 | 4.403 | 4.443 | 272,291 | -0.04(-0.89%) |
Jan 18, 2017 | 4.523 | 4.523 | 4.323 | 4.483 | 1,417,342 | -0.04(-0.88%) |
Jan 17, 2017 | 4.443 | 4.563 | 4.443 | 4.523 | 293,470 | +0.00(+0.00%) |
Jan 13, 2017 | 4.523 | 4.523 | 4.523 | 0 | +0.12(+2.73%) | |
Jan 12, 2017 | 4.523 | 4.523 | 4.363 | 4.403 | 452,224 | -0.12(-2.65%) |
Jan 11, 2017 | 4.563 | 4.563 | 4.443 | 4.523 | 310,078 | +0.00(+0.00%) |
Jan 10, 2017 | 4.443 | 4.603 | 4.443 | 4.523 | 247,687 | +0.08(+1.80%) |
Jan 09, 2017 | 4.643 | 4.643 | 4.443 | 4.443 | 281,309 | -0.16(-3.48%) |
Jan 06, 2017 | 4.603 | 4.643 | 4.443 | 4.603 | 440,589 | +0.04(+0.88%) |
Jan 05, 2017 | 4.243 | 4.563 | 4.243 | 4.563 | 1,053,598 | +0.00(+0.00%) |
Jan 04, 2017 | 4.603 | 4.603 | 4.443 | 4.563 | 430,006 | +0.04(+0.88%) |
Jan 03, 2017 | 4.323 | 4.563 | 4.323 | 4.523 | 328,530 | +0.24(+5.61%) |
Dec 30, 2016 | 4.283 | 4.283 | 4.283 | 0 | -0.08(-1.83%) | |
Dec 29, 2016 | 4.359 | 4.443 | 4.323 | 4.363 | 156,535 | +0.04(+0.93%) |
Dec 28, 2016 | 4.483 | 4.683 | 4.303 | 4.323 | 506,157 | -0.16(-3.57%) |
Dec 27, 2016 | 4.483 | 4.663 | 4.363 | 4.483 | 1,127,255 | +0.04(+0.90%) |
Dec 23, 2016 | 4.443 | 4.443 | 4.443 | 0 | +0.52(+13.27%) | |
Dec 22, 2016 | 3.923 | 4.003 | 3.723 | 3.923 | 521,713 | +0.08(+2.08%) |
Dec 21, 2016 | 3.563 | 4.003 | 3.563 | 3.843 | 1,281,994 | +0.28(+7.87%) |
Dec 20, 2016 | 3.563 | 3.603 | 3.492 | 3.563 | 372,746 | +0.04(+1.14%) |
Dec 19, 2016 | 3.442 | 3.523 | 3.402 | 3.523 | 220,781 | +0.12(+3.53%) |
Dec 16, 2016 | 3.442 | 3.523 | 3.402 | 3.402 | 453,546 | -0.04(-1.16%) |
Dec 15, 2016 | 3.523 | 3.563 | 3.402 | 3.442 | 285,876 | -0.08(-2.27%) |
Dec 14, 2016 | 3.563 | 3.603 | 3.482 | 3.523 | 352,895 | -0.04(-1.12%) |
Dec 13, 2016 | 3.523 | 3.643 | 3.523 | 3.563 | 530,708 | +0.00(+0.00%) |
Dec 12, 2016 | 3.482 | 3.563 | 3.442 | 3.563 | 277,366 | +0.04(+1.14%) |
Dec 09, 2016 | 3.482 | 3.563 | 3.482 | 3.523 | 316,464 | +0.04(+1.15%) |
Dec 08, 2016 | 3.523 | 3.563 | 3.402 | 3.482 | 452,059 | +0.00(+0.00%) |
Dec 07, 2016 | 3.523 | 3.643 | 3.402 | 3.482 | 681,979 | -0.04(-1.14%) |
Dec 06, 2016 | 3.402 | 3.523 | 3.402 | 3.523 | 510,235 | +0.08(+2.33%) |
Dec 05, 2016 | 3.523 | 3.603 | 3.402 | 3.442 | 311,665 | +0.00(+0.00%) |
Dec 02, 2016 | 3.563 | 3.643 | 3.402 | 3.442 | 385,996 | -0.12(-3.37%) |
Dec 01, 2016 | 3.763 | 3.803 | 3.563 | 3.563 | 200,167 | -0.16(-4.30%) |
Nov 30, 2016 | 3.563 | 3.743 | 3.563 | 3.723 | 171,950 | +0.20(+5.68%) |
Nov 29, 2016 | 3.523 | 3.643 | 3.442 | 3.523 | 193,132 | +0.04(+1.15%) |
Nov 28, 2016 | 3.603 | 3.683 | 3.362 | 3.482 | 366,970 | -0.20(-5.43%) |
Nov 25, 2016 | 3.683 | 3.723 | 3.603 | 3.683 | 71,085 | +0.00(+0.00%) |
Nov 23, 2016 | 3.683 | 3.683 | 3.683 | 0 | +0.32(+9.52%) | |
Nov 22, 2016 | 3.523 | 3.603 | 3.322 | 3.362 | 163,177 | -0.12(-3.45%) |
Nov 21, 2016 | 3.402 | 3.482 | 3.402 | 3.482 | 202,554 | +0.04(+1.16%) |
Nov 18, 2016 | 3.402 | 3.523 | 3.402 | 3.442 | 215,439 | +0.00(+0.00%) |
Nov 17, 2016 | 3.402 | 3.482 | 3.282 | 3.442 | 649,032 | +0.04(+1.18%) |
Nov 16, 2016 | 3.362 | 3.482 | 3.322 | 3.402 | 420,151 | +0.00(+0.00%) |
Nov 15, 2016 | 3.242 | 3.442 | 3.242 | 3.402 | 391,179 | +0.16(+4.94%) |
Nov 14, 2016 | 3.242 | 3.402 | 3.162 | 3.242 | 218,363 | +0.00(+0.00%) |
Nov 11, 2016 | 3.202 | 3.242 | 3.082 | 3.242 | 145,596 | +0.00(+0.00%) |
Nov 10, 2016 | 3.122 | 3.322 | 3.122 | 3.242 | 152,639 | +0.16(+5.19%) |
Nov 09, 2016 | 2.962 | 3.202 | 2.962 | 3.082 | 126,488 | -0.08(-2.53%) |
Nov 08, 2016 | 3.162 | 3.202 | 3.122 | 3.162 | 134,518 | +0.00(+0.00%) |
Nov 07, 2016 | 3.162 | 3.242 | 3.082 | 3.162 | 272,913 | +0.00(+0.00%) |
Nov 04, 2016 | 3.122 | 3.282 | 3.042 | 3.162 | 445,568 | -0.04(-1.25%) |
Nov 03, 2016 | 3.603 | 3.683 | 3.082 | 3.202 | 1,018,653 | -0.36(-10.11%) |
Nov 02, 2016 | 3.883 | 3.883 | 3.482 | 3.563 | 405,727 | -0.24(-6.32%) |