Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.250 | 4.350 | 4.250 | 4.350 | 5,232 | +0.05(+1.16%) |
Jan 30, 2017 | 4.350 | 4.400 | 4.300 | 4.300 | 21,848 | -0.10(-2.27%) |
Jan 27, 2017 | 4.300 | 4.400 | 4.300 | 4.400 | 20,870 | +0.10(+2.33%) |
Jan 26, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 12,572 | +0.00(+0.00%) |
Jan 25, 2017 | 4.350 | 4.376 | 4.300 | 4.300 | 21,314 | +0.00(+0.00%) |
Jan 24, 2017 | 4.400 | 4.400 | 4.300 | 4.300 | 8,477 | +0.05(+1.18%) |
Jan 23, 2017 | 4.250 | 4.375 | 4.250 | 4.250 | 30,854 | -0.05(-1.16%) |
Jan 20, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 27,048 | +0.05(+1.18%) |
Jan 19, 2017 | 4.250 | 4.300 | 4.200 | 4.250 | 25,400 | +0.00(+0.00%) |
Jan 18, 2017 | 4.150 | 4.300 | 4.150 | 4.250 | 33,362 | -0.08(-1.74%) |
Jan 17, 2017 | 4.250 | 4.350 | 4.231 | 4.325 | 16,351 | -0.02(-0.57%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
Jan 12, 2017 | 4.255 | 4.300 | 4.200 | 4.250 | 3,686 | -0.05(-1.16%) |
Jan 11, 2017 | 4.300 | 4.400 | 4.200 | 4.300 | 35,251 | +0.00(+0.00%) |
Jan 10, 2017 | 4.250 | 4.350 | 4.150 | 4.300 | 42,706 | +0.05(+1.18%) |
Jan 09, 2017 | 4.250 | 4.250 | 4.150 | 4.250 | 12,594 | +0.05(+1.19%) |
Jan 06, 2017 | 4.155 | 4.250 | 4.100 | 4.200 | 34,536 | +0.00(+0.00%) |
Jan 05, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 17,443 | +0.10(+2.44%) |
Jan 04, 2017 | 4.100 | 4.160 | 4.100 | 4.100 | 14,056 | -0.05(-1.20%) |
Jan 03, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 21,307 | +0.05(+1.22%) |
Dec 30, 2016 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) | |
Dec 29, 2016 | 4.000 | 4.150 | 4.000 | 4.150 | 18,240 | +0.10(+2.47%) |
Dec 28, 2016 | 4.000 | 4.150 | 4.000 | 4.050 | 7,310 | +0.00(+0.00%) |
Dec 27, 2016 | 4.030 | 4.150 | 4.000 | 4.050 | 30,847 | -0.10(-2.41%) |
Dec 23, 2016 | 4.150 | 4.150 | 4.150 | 0 | +0.06(+1.47%) | |
Dec 22, 2016 | 4.100 | 4.100 | 4.000 | 4.090 | 29,368 | -0.05(-1.21%) |
Dec 21, 2016 | 4.050 | 4.200 | 4.010 | 4.140 | 32,314 | +0.09(+2.22%) |
Dec 20, 2016 | 4.000 | 4.100 | 4.000 | 4.050 | 31,190 | +0.05(+1.25%) |
Dec 19, 2016 | 4.000 | 4.055 | 3.950 | 4.000 | 32,380 | +0.00(+0.00%) |
Dec 16, 2016 | 3.900 | 4.050 | 3.800 | 4.000 | 36,551 | +0.05(+1.27%) |
Dec 15, 2016 | 4.000 | 4.000 | 3.850 | 3.950 | 21,044 | -0.10(-2.47%) |
Dec 14, 2016 | 4.000 | 4.100 | 3.900 | 4.050 | 22,950 | +0.15(+3.85%) |
Dec 13, 2016 | 3.950 | 4.150 | 3.900 | 3.900 | 27,532 | -0.10(-2.50%) |
Dec 12, 2016 | 4.250 | 4.300 | 3.900 | 4.000 | 34,824 | -0.25(-5.88%) |
Dec 09, 2016 | 4.250 | 4.300 | 4.150 | 4.250 | 46,881 | +0.05(+1.19%) |
Dec 08, 2016 | 4.200 | 4.250 | 4.100 | 4.200 | 47,319 | -0.15(-3.45%) |
Dec 07, 2016 | 4.050 | 4.350 | 4.050 | 4.350 | 36,317 | +0.35(+8.75%) |
Dec 06, 2016 | 3.950 | 4.100 | 3.950 | 4.000 | 33,224 | +0.00(+0.00%) |
Dec 05, 2016 | 3.850 | 4.000 | 3.800 | 4.000 | 53,075 | +0.10(+2.56%) |
Dec 02, 2016 | 3.950 | 3.950 | 3.850 | 3.900 | 34,174 | +0.00(+0.00%) |
Dec 01, 2016 | 3.900 | 3.950 | 3.800 | 3.900 | 42,718 | -0.05(-1.27%) |
Nov 30, 2016 | 4.000 | 4.000 | 3.864 | 3.950 | 27,093 | +0.05(+1.28%) |
Nov 29, 2016 | 3.850 | 4.000 | 3.850 | 3.900 | 37,096 | +0.00(+0.00%) |
Nov 28, 2016 | 4.000 | 4.000 | 3.900 | 3.900 | 13,240 | -0.10(-2.50%) |
Nov 25, 2016 | 4.000 | 4.000 | 3.900 | 4.000 | 7,104 | +0.00(+0.00%) |
Nov 23, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Nov 22, 2016 | 3.950 | 3.950 | 3.800 | 3.950 | 49,047 | +0.00(+0.00%) |
Nov 21, 2016 | 3.950 | 4.000 | 3.850 | 3.950 | 32,836 | +0.00(+0.00%) |
Nov 18, 2016 | 3.900 | 4.000 | 3.900 | 3.950 | 34,192 | +0.00(+0.00%) |
Nov 17, 2016 | 3.919 | 4.000 | 3.850 | 3.950 | 33,307 | +0.05(+1.28%) |
Nov 16, 2016 | 3.950 | 3.950 | 3.850 | 3.900 | 44,804 | -0.05(-1.27%) |
Nov 15, 2016 | 3.850 | 3.950 | 3.825 | 3.950 | 42,175 | +0.05(+1.28%) |
Nov 14, 2016 | 3.850 | 3.950 | 3.800 | 3.900 | 50,930 | +0.00(+0.00%) |
Nov 11, 2016 | 3.850 | 3.900 | 3.800 | 3.900 | 12,436 | +0.00(+0.00%) |
Nov 10, 2016 | 3.800 | 3.950 | 3.800 | 3.900 | 38,413 | +0.05(+1.30%) |
Nov 09, 2016 | 3.950 | 4.000 | 3.100 | 3.850 | 84,010 | -0.20(-4.94%) |
Nov 08, 2016 | 4.150 | 4.200 | 3.950 | 4.050 | 10,654 | -0.15(-3.57%) |
Nov 07, 2016 | 4.000 | 4.200 | 3.950 | 4.200 | 20,028 | +0.25(+6.33%) |
Nov 04, 2016 | 4.000 | 4.150 | 3.950 | 3.950 | 20,741 | -0.05(-1.25%) |
Nov 03, 2016 | 4.137 | 4.200 | 4.000 | 4.000 | 42,348 | -0.10(-2.44%) |
Nov 02, 2016 | 4.200 | 4.250 | 4.050 | 4.100 | 29,153 | -0.15(-3.53%) |