Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 222,811 | -0.15(-3.66%) |
Jan 30, 2017 | 4.150 | 4.200 | 4.050 | 4.100 | 209,089 | -0.10(-2.38%) |
Jan 27, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 346,716 | +0.05(+1.20%) |
Jan 26, 2017 | 4.150 | 4.400 | 4.150 | 4.150 | 513,575 | -0.05(-1.19%) |
Jan 25, 2017 | 4.150 | 4.300 | 4.050 | 4.200 | 291,793 | +0.05(+1.20%) |
Jan 24, 2017 | 4.000 | 4.200 | 4.000 | 4.150 | 436,121 | +0.15(+3.75%) |
Jan 23, 2017 | 4.100 | 4.150 | 3.900 | 4.000 | 517,380 | -0.15(-3.61%) |
Jan 20, 2017 | 4.100 | 4.200 | 4.000 | 4.150 | 479,130 | +0.10(+2.47%) |
Jan 19, 2017 | 4.200 | 4.200 | 4.050 | 4.050 | 238,299 | -0.15(-3.57%) |
Jan 18, 2017 | 4.250 | 4.350 | 4.200 | 4.200 | 131,400 | -0.10(-2.33%) |
Jan 17, 2017 | 4.300 | 4.350 | 4.200 | 4.300 | 194,221 | +0.00(+0.00%) |
Jan 13, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.450 | 4.500 | 4.250 | 4.300 | 182,480 | -0.15(-3.37%) |
Jan 11, 2017 | 4.350 | 4.500 | 4.305 | 4.450 | 191,680 | +0.15(+3.49%) |
Jan 10, 2017 | 4.300 | 4.450 | 4.300 | 4.300 | 170,536 | +0.00(+0.00%) |
Jan 09, 2017 | 4.600 | 4.700 | 4.300 | 4.300 | 407,268 | -0.30(-6.52%) |
Jan 06, 2017 | 4.600 | 4.612 | 4.400 | 4.600 | 323,860 | +0.10(+2.22%) |
Jan 05, 2017 | 4.450 | 4.700 | 4.300 | 4.500 | 575,244 | +0.10(+2.27%) |
Jan 04, 2017 | 4.050 | 4.550 | 4.000 | 4.400 | 709,984 | +0.40(+10.00%) |
Jan 03, 2017 | 4.050 | 4.150 | 3.900 | 4.000 | 372,176 | +0.00(+0.00%) |
Dec 30, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Dec 29, 2016 | 4.050 | 4.150 | 4.000 | 4.050 | 431,411 | -0.05(-1.22%) |
Dec 28, 2016 | 4.000 | 4.150 | 3.950 | 4.100 | 367,198 | +0.05(+1.23%) |
Dec 27, 2016 | 4.300 | 4.400 | 4.000 | 4.050 | 803,246 | -0.20(-4.71%) |
Dec 23, 2016 | 4.250 | 4.250 | 4.250 | 0 | +0.10(+2.41%) | |
Dec 22, 2016 | 3.900 | 4.400 | 3.900 | 4.150 | 799,229 | +0.10(+2.47%) |
Dec 21, 2016 | 3.950 | 4.100 | 3.750 | 4.050 | 962,981 | +0.15(+3.85%) |
Dec 20, 2016 | 4.100 | 4.250 | 3.900 | 3.900 | 720,133 | -0.20(-4.88%) |
Dec 19, 2016 | 4.250 | 4.400 | 4.100 | 4.100 | 407,104 | -0.20(-4.65%) |
Dec 16, 2016 | 4.300 | 4.550 | 4.250 | 4.300 | 601,228 | +0.05(+1.18%) |
Dec 15, 2016 | 4.100 | 4.300 | 4.000 | 4.250 | 500,640 | +0.15(+3.66%) |
Dec 14, 2016 | 4.250 | 4.300 | 4.050 | 4.100 | 331,690 | -0.15(-3.53%) |
Dec 13, 2016 | 4.500 | 4.500 | 4.250 | 4.250 | 325,590 | -0.20(-4.49%) |
Dec 12, 2016 | 4.700 | 4.800 | 4.250 | 4.450 | 374,820 | -0.10(-2.20%) |
Dec 09, 2016 | 4.600 | 4.700 | 4.400 | 4.550 | 470,296 | -0.05(-1.09%) |
Dec 08, 2016 | 4.400 | 4.800 | 4.400 | 4.600 | 853,144 | +0.20(+4.55%) |
Dec 07, 2016 | 4.700 | 4.850 | 4.400 | 4.400 | 372,023 | -0.35(-7.37%) |
Dec 06, 2016 | 4.600 | 4.900 | 4.500 | 4.750 | 396,468 | +0.10(+2.15%) |
Dec 05, 2016 | 4.400 | 4.700 | 4.400 | 4.650 | 536,981 | +0.25(+5.68%) |
Dec 02, 2016 | 4.250 | 4.500 | 4.250 | 4.400 | 337,945 | +0.15(+3.53%) |
Dec 01, 2016 | 4.050 | 4.350 | 4.050 | 4.250 | 354,828 | +0.25(+6.25%) |
Nov 30, 2016 | 4.000 | 4.350 | 3.950 | 4.000 | 590,276 | +0.20(+5.26%) |
Nov 29, 2016 | 3.900 | 3.900 | 3.650 | 3.800 | 542,504 | -0.15(-3.80%) |
Nov 28, 2016 | 4.250 | 4.300 | 3.850 | 3.950 | 506,168 | -0.30(-7.06%) |
Nov 25, 2016 | 4.450 | 4.545 | 4.250 | 4.250 | 184,014 | -0.20(-4.49%) |
Nov 23, 2016 | 4.450 | 4.450 | 4.450 | 0 | -0.10(-2.20%) | |
Nov 22, 2016 | 4.700 | 4.900 | 4.500 | 4.550 | 397,384 | -0.10(-2.15%) |
Nov 21, 2016 | 4.750 | 4.850 | 4.650 | 4.650 | 298,766 | +0.00(+0.00%) |
Nov 18, 2016 | 4.700 | 4.750 | 4.550 | 4.650 | 366,354 | -0.05(-1.06%) |
Nov 17, 2016 | 4.850 | 5.000 | 4.650 | 4.700 | 695,431 | -0.10(-2.08%) |
Nov 16, 2016 | 4.550 | 4.850 | 4.550 | 4.800 | 668,313 | +0.35(+7.87%) |
Nov 15, 2016 | 4.250 | 4.550 | 4.250 | 4.450 | 488,160 | +0.25(+5.95%) |
Nov 14, 2016 | 4.100 | 4.250 | 4.000 | 4.200 | 745,573 | +0.20(+5.00%) |
Nov 11, 2016 | 4.100 | 4.400 | 3.900 | 4.000 | 525,818 | -0.10(-2.44%) |
Nov 10, 2016 | 3.800 | 4.350 | 3.800 | 4.100 | 1,057,560 | +0.45(+12.33%) |
Nov 09, 2016 | 3.450 | 3.750 | 3.400 | 3.650 | 585,002 | +0.25(+7.35%) |
Nov 08, 2016 | 3.350 | 3.550 | 3.350 | 3.400 | 300,749 | +0.05(+1.49%) |
Nov 07, 2016 | 3.400 | 3.531 | 3.300 | 3.350 | 261,837 | +0.10(+3.08%) |
Nov 04, 2016 | 3.250 | 3.550 | 3.150 | 3.250 | 395,588 | +0.10(+3.17%) |
Nov 03, 2016 | 3.500 | 3.550 | 2.790 | 3.150 | 889,873 | -0.40(-11.27%) |
Nov 02, 2016 | 3.550 | 3.550 | 3.450 | 3.550 | 234,366 | +0.00(+0.00%) |