Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.650 | 3.850 | 3.571 | 3.830 | 167,156 | +0.14(+3.79%) |
Jan 30, 2017 | 3.830 | 3.830 | 3.640 | 3.690 | 221,731 | -0.17(-4.40%) |
Jan 27, 2017 | 3.850 | 3.980 | 3.750 | 3.860 | 181,053 | +0.02(+0.52%) |
Jan 26, 2017 | 3.990 | 4.050 | 3.830 | 3.840 | 188,596 | -0.13(-3.27%) |
Jan 25, 2017 | 3.990 | 4.050 | 3.950 | 3.970 | 145,623 | +0.04(+1.02%) |
Jan 24, 2017 | 3.960 | 4.040 | 3.810 | 3.930 | 329,618 | -0.05(-1.26%) |
Jan 23, 2017 | 4.020 | 4.060 | 3.920 | 3.980 | 271,962 | -0.09(-2.21%) |
Jan 20, 2017 | 4.180 | 4.230 | 4.060 | 4.070 | 179,010 | -0.11(-2.63%) |
Jan 19, 2017 | 4.280 | 4.280 | 4.060 | 4.180 | 323,781 | -0.07(-1.65%) |
Jan 18, 2017 | 4.240 | 4.280 | 4.120 | 4.250 | 277,449 | +0.00(+0.00%) |
Jan 17, 2017 | 4.500 | 4.500 | 4.220 | 4.250 | 364,803 | -0.22(-4.92%) |
Jan 13, 2017 | 4.470 | 4.470 | 4.470 | 0 | +0.11(+2.52%) | |
Jan 12, 2017 | 4.270 | 4.430 | 4.230 | 4.360 | 195,074 | +0.04(+0.93%) |
Jan 11, 2017 | 4.450 | 4.490 | 4.220 | 4.320 | 260,241 | -0.13(-2.92%) |
Jan 10, 2017 | 4.470 | 4.540 | 4.410 | 4.450 | 163,572 | +0.00(+0.00%) |
Jan 09, 2017 | 4.320 | 4.520 | 4.300 | 4.450 | 277,158 | +0.06(+1.37%) |
Jan 06, 2017 | 4.450 | 4.500 | 4.370 | 4.390 | 169,385 | -0.06(-1.35%) |
Jan 05, 2017 | 4.430 | 4.480 | 4.349 | 4.450 | 246,605 | +0.02(+0.45%) |
Jan 04, 2017 | 4.130 | 4.440 | 4.060 | 4.430 | 354,427 | +0.32(+7.79%) |
Jan 03, 2017 | 4.090 | 4.240 | 3.980 | 4.110 | 455,453 | +0.08(+1.99%) |
Dec 30, 2016 | 4.030 | 4.030 | 4.030 | 0 | -0.16(-3.82%) | |
Dec 29, 2016 | 4.210 | 4.280 | 4.050 | 4.190 | 248,833 | -0.01(-0.24%) |
Dec 28, 2016 | 4.320 | 4.370 | 4.050 | 4.200 | 290,325 | -0.11(-2.55%) |
Dec 27, 2016 | 4.410 | 4.480 | 4.290 | 4.310 | 136,163 | -0.04(-0.92%) |
Dec 23, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.17(+4.07%) | |
Dec 22, 2016 | 4.270 | 4.340 | 4.130 | 4.180 | 286,738 | -0.11(-2.56%) |
Dec 21, 2016 | 4.360 | 4.360 | 4.260 | 4.290 | 195,616 | -0.08(-1.83%) |
Dec 20, 2016 | 4.320 | 4.430 | 4.260 | 4.370 | 298,507 | +0.08(+1.86%) |
Dec 19, 2016 | 4.360 | 4.540 | 4.240 | 4.290 | 567,545 | -0.03(-0.69%) |
Dec 16, 2016 | 4.260 | 4.470 | 4.240 | 4.320 | 1,658,090 | +0.07(+1.65%) |
Dec 15, 2016 | 4.300 | 4.320 | 4.190 | 4.250 | 383,717 | -0.05(-1.16%) |
Dec 14, 2016 | 4.410 | 4.470 | 4.220 | 4.300 | 357,039 | -0.07(-1.60%) |
Dec 13, 2016 | 4.380 | 4.550 | 4.295 | 4.370 | 390,844 | +0.01(+0.23%) |
Dec 12, 2016 | 4.500 | 4.550 | 4.290 | 4.360 | 526,820 | -0.16(-3.54%) |
Dec 09, 2016 | 4.650 | 4.860 | 4.510 | 4.520 | 778,923 | -0.11(-2.38%) |
Dec 08, 2016 | 4.500 | 4.670 | 4.391 | 4.630 | 301,369 | +0.14(+3.12%) |
Dec 07, 2016 | 4.600 | 4.600 | 4.395 | 4.490 | 437,951 | -0.13(-2.81%) |
Dec 06, 2016 | 4.450 | 5.120 | 4.350 | 4.620 | 1,795,813 | +0.20(+4.52%) |
Dec 05, 2016 | 4.430 | 4.500 | 4.350 | 4.420 | 207,588 | +0.02(+0.45%) |
Dec 02, 2016 | 4.180 | 4.450 | 4.140 | 4.400 | 310,542 | +0.22(+5.26%) |
Dec 01, 2016 | 4.190 | 4.310 | 4.065 | 4.180 | 306,231 | -0.01(-0.24%) |
Nov 30, 2016 | 4.550 | 4.630 | 4.080 | 4.190 | 573,392 | -0.31(-6.89%) |
Nov 29, 2016 | 4.190 | 4.610 | 4.190 | 4.500 | 1,177,450 | +0.37(+8.96%) |
Nov 28, 2016 | 3.950 | 4.210 | 3.840 | 4.130 | 826,213 | +0.17(+4.29%) |
Nov 25, 2016 | 4.040 | 4.060 | 3.910 | 3.960 | 65,689 | -0.07(-1.74%) |
Nov 23, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.08(+2.03%) | |
Nov 22, 2016 | 3.940 | 4.040 | 3.860 | 3.950 | 195,881 | -0.02(-0.50%) |
Nov 21, 2016 | 4.050 | 4.060 | 3.920 | 3.970 | 178,142 | -0.03(-0.75%) |
Nov 18, 2016 | 4.010 | 4.100 | 3.900 | 4.000 | 322,256 | +0.01(+0.25%) |
Nov 17, 2016 | 4.000 | 4.030 | 3.860 | 3.990 | 191,511 | +0.06(+1.53%) |
Nov 16, 2016 | 4.020 | 4.100 | 3.915 | 3.930 | 221,659 | -0.10(-2.48%) |
Nov 15, 2016 | 4.050 | 4.120 | 3.910 | 4.030 | 267,375 | -0.04(-0.98%) |
Nov 14, 2016 | 4.080 | 4.170 | 3.980 | 4.070 | 365,323 | +0.05(+1.24%) |
Nov 11, 2016 | 3.860 | 4.070 | 3.772 | 4.020 | 623,412 | +0.15(+3.88%) |
Nov 10, 2016 | 3.780 | 3.920 | 3.660 | 3.870 | 562,191 | +0.18(+4.88%) |
Nov 09, 2016 | 3.590 | 3.800 | 3.570 | 3.690 | 484,228 | +0.20(+5.73%) |
Nov 08, 2016 | 3.550 | 3.600 | 3.470 | 3.490 | 213,852 | -0.08(-2.24%) |
Nov 07, 2016 | 3.450 | 3.700 | 3.390 | 3.570 | 316,604 | +0.20(+5.93%) |
Nov 04, 2016 | 3.110 | 3.520 | 3.110 | 3.370 | 364,787 | +0.12(+3.69%) |
Nov 03, 2016 | 3.410 | 3.420 | 3.230 | 3.250 | 367,500 | -0.16(-4.69%) |
Nov 02, 2016 | 3.580 | 3.730 | 3.400 | 3.410 | 339,030 | -0.18(-5.01%) |