Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.100 | 4.100 | 4.050 | 4.050 | 4,168 | +0.00(+0.00%) |
Jan 30, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 2,681 | +0.00(+0.00%) |
Jan 27, 2017 | 4.050 | 4.059 | 4.050 | 4.050 | 739 | +0.00(+0.00%) |
Jan 26, 2017 | 4.100 | 4.128 | 4.000 | 4.050 | 5,453 | -0.05(-1.22%) |
Jan 25, 2017 | 4.100 | 4.100 | 4.055 | 4.100 | 6,884 | +0.05(+1.23%) |
Jan 24, 2017 | 4.000 | 4.075 | 4.000 | 4.050 | 16,768 | +0.10(+2.53%) |
Jan 23, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 33,824 | -0.20(-4.82%) |
Jan 20, 2017 | 3.950 | 4.150 | 3.950 | 4.150 | 10,105 | +0.20(+4.93%) |
Jan 19, 2017 | 3.962 | 4.100 | 3.950 | 3.955 | 14,312 | -0.04(-1.00%) |
Jan 18, 2017 | 4.000 | 4.000 | 3.900 | 3.995 | 3,031 | +0.04(+1.14%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 38,779 | -0.05(-1.25%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Jan 12, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 11,100 | +0.05(+1.25%) |
Jan 11, 2017 | 4.000 | 4.121 | 4.000 | 4.000 | 18,086 | -0.05(-1.23%) |
Jan 10, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 16,868 | +0.00(+0.00%) |
Jan 09, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 5,870 | +0.05(+1.25%) |
Jan 06, 2017 | 4.055 | 4.055 | 4.000 | 4.000 | 15,431 | +0.00(+0.00%) |
Jan 05, 2017 | 4.050 | 4.150 | 4.000 | 4.000 | 34,180 | -0.05(-1.23%) |
Jan 04, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 48,038 | +0.02(+0.62%) |
Jan 03, 2017 | 4.000 | 4.139 | 4.000 | 4.025 | 20,637 | +0.03(+0.63%) |
Dec 30, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.90%) | |
Dec 29, 2016 | 4.050 | 4.050 | 3.850 | 3.850 | 50,725 | -0.15(-3.75%) |
Dec 28, 2016 | 4.050 | 4.100 | 4.000 | 4.000 | 17,261 | -0.10(-2.44%) |
Dec 27, 2016 | 3.950 | 4.200 | 3.950 | 4.100 | 31,310 | +0.05(+1.23%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.41%) | |
Dec 22, 2016 | 4.150 | 4.150 | 4.100 | 4.150 | 4,456 | +0.05(+1.22%) |
Dec 21, 2016 | 4.250 | 4.255 | 4.000 | 4.100 | 47,223 | -0.10(-2.38%) |
Dec 20, 2016 | 4.300 | 4.341 | 4.200 | 4.200 | 25,489 | -0.12(-2.81%) |
Dec 19, 2016 | 4.300 | 4.350 | 4.300 | 4.322 | 21,936 | -0.03(-0.66%) |
Dec 16, 2016 | 4.300 | 4.400 | 4.300 | 4.350 | 9,111 | +0.05(+1.16%) |
Dec 15, 2016 | 4.200 | 4.300 | 4.150 | 4.300 | 12,281 | +0.10(+2.38%) |
Dec 14, 2016 | 4.300 | 4.300 | 4.200 | 4.200 | 10,157 | -0.10(-2.33%) |
Dec 13, 2016 | 4.350 | 4.450 | 4.300 | 4.300 | 25,346 | -0.05(-1.15%) |
Dec 12, 2016 | 4.500 | 4.500 | 4.350 | 4.350 | 50,717 | -0.10(-2.25%) |
Dec 09, 2016 | 4.500 | 4.500 | 4.400 | 4.450 | 24,861 | +0.05(+1.14%) |
Dec 08, 2016 | 4.500 | 4.500 | 4.350 | 4.400 | 14,921 | -0.05(-1.12%) |
Dec 07, 2016 | 4.500 | 4.500 | 4.405 | 4.450 | 14,768 | -0.05(-1.11%) |
Dec 06, 2016 | 4.487 | 4.550 | 4.450 | 4.500 | 32,379 | +0.00(+0.00%) |
Dec 05, 2016 | 4.550 | 4.550 | 4.500 | 4.500 | 21,755 | +0.00(+0.00%) |
Dec 02, 2016 | 4.500 | 4.600 | 4.500 | 4.500 | 5,192 | -0.05(-1.17%) |
Dec 01, 2016 | 4.650 | 4.750 | 4.510 | 4.553 | 13,282 | -0.05(-1.02%) |
Nov 30, 2016 | 4.600 | 4.600 | 4.550 | 4.600 | 7,423 | +0.00(+0.00%) |
Nov 29, 2016 | 4.600 | 4.650 | 4.550 | 4.600 | 6,624 | +0.00(+0.00%) |
Nov 28, 2016 | 4.500 | 4.650 | 4.500 | 4.600 | 18,340 | +0.05(+1.10%) |
Nov 25, 2016 | 4.600 | 4.800 | 4.550 | 4.550 | 17,731 | -0.10(-2.15%) |
Nov 23, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.05(+1.09%) | |
Nov 22, 2016 | 4.700 | 4.750 | 4.595 | 4.600 | 6,756 | -0.10(-2.13%) |
Nov 21, 2016 | 4.650 | 4.700 | 4.600 | 4.700 | 8,084 | +0.15(+3.30%) |
Nov 18, 2016 | 4.550 | 4.700 | 4.450 | 4.550 | 13,559 | -0.05(-1.09%) |
Nov 17, 2016 | 4.550 | 4.605 | 4.400 | 4.600 | 7,484 | +0.02(+0.55%) |
Nov 16, 2016 | 4.450 | 4.750 | 4.413 | 4.575 | 5,005 | +0.17(+3.98%) |
Nov 15, 2016 | 4.550 | 4.550 | 4.350 | 4.400 | 6,805 | -0.05(-1.12%) |
Nov 14, 2016 | 4.550 | 4.600 | 4.450 | 4.450 | 35,423 | -0.05(-1.11%) |
Nov 11, 2016 | 4.595 | 4.595 | 4.500 | 4.500 | 4,329 | -0.10(-2.17%) |
Nov 10, 2016 | 4.550 | 4.600 | 4.500 | 4.600 | 36,207 | +0.05(+1.10%) |
Nov 09, 2016 | 5.000 | 5.050 | 4.651 | 4.550 | 171,117 | +0.25(+5.81%) |
Nov 08, 2016 | 4.250 | 4.400 | 4.205 | 4.300 | 36,068 | +0.10(+2.38%) |
Nov 07, 2016 | 4.250 | 4.250 | 4.150 | 4.200 | 11,429 | -0.05(-1.18%) |
Nov 04, 2016 | 4.250 | 4.350 | 4.200 | 4.250 | 7,297 | +0.00(+0.00%) |
Nov 03, 2016 | 4.400 | 4.450 | 4.200 | 4.250 | 18,436 | -0.15(-3.41%) |
Nov 02, 2016 | 4.550 | 4.550 | 4.400 | 4.400 | 6,157 | +0.05(+1.15%) |