Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.951 | 4.000 | 3.882 | 3.951 | 1,933,444 | +0.05(+1.27%) |
Jan 30, 2017 | 4.070 | 4.070 | 3.882 | 3.902 | 2,974,262 | -0.20(-4.82%) |
Jan 27, 2017 | 4.198 | 4.208 | 4.060 | 4.099 | 1,786,354 | -0.14(-3.26%) |
Jan 26, 2017 | 4.445 | 4.504 | 4.208 | 4.238 | 2,887,124 | -0.14(-3.16%) |
Jan 25, 2017 | 4.317 | 4.475 | 4.277 | 4.376 | 2,130,540 | +0.04(+0.91%) |
Jan 24, 2017 | 4.089 | 4.396 | 4.080 | 4.336 | 3,549,554 | +0.30(+7.33%) |
Jan 23, 2017 | 3.961 | 4.050 | 3.892 | 4.040 | 1,933,836 | +0.03(+0.74%) |
Jan 20, 2017 | 4.109 | 4.129 | 3.971 | 4.010 | 2,307,703 | +0.01(+0.25%) |
Jan 19, 2017 | 4.080 | 4.149 | 3.974 | 4.000 | 1,970,351 | -0.08(-1.94%) |
Jan 18, 2017 | 4.257 | 4.267 | 4.030 | 4.080 | 3,024,295 | -0.28(-6.35%) |
Jan 17, 2017 | 4.445 | 4.475 | 4.331 | 4.356 | 1,654,388 | -0.04(-0.90%) |
Jan 13, 2017 | 4.396 | 4.396 | 4.396 | 0 | -0.05(-1.11%) | |
Jan 12, 2017 | 4.702 | 4.712 | 4.405 | 4.445 | 2,682,474 | -0.14(-3.02%) |
Jan 11, 2017 | 4.593 | 4.632 | 4.475 | 4.583 | 2,107,323 | +0.02(+0.43%) |
Jan 10, 2017 | 4.643 | 4.702 | 4.538 | 4.564 | 2,372,331 | -0.07(-1.49%) |
Jan 09, 2017 | 4.712 | 4.771 | 4.598 | 4.633 | 2,847,825 | -0.25(-5.06%) |
Jan 06, 2017 | 4.929 | 4.949 | 4.806 | 4.880 | 1,994,641 | -0.04(-0.80%) |
Jan 05, 2017 | 5.028 | 5.067 | 4.909 | 4.919 | 2,443,642 | -0.06(-1.19%) |
Jan 04, 2017 | 5.018 | 5.052 | 4.924 | 4.978 | 1,829,622 | -0.01(-0.20%) |
Jan 03, 2017 | 4.968 | 5.131 | 4.850 | 4.988 | 3,093,236 | +0.17(+3.48%) |
Dec 30, 2016 | 4.820 | 4.820 | 4.820 | 0 | -0.04(-0.81%) | |
Dec 29, 2016 | 4.919 | 4.919 | 4.830 | 4.860 | 1,678,411 | -0.07(-1.40%) |
Dec 28, 2016 | 4.889 | 4.988 | 4.850 | 4.929 | 2,329,282 | +0.03(+0.60%) |
Dec 27, 2016 | 4.830 | 4.909 | 4.810 | 4.899 | 1,471,767 | +0.14(+2.90%) |
Dec 23, 2016 | 4.761 | 4.761 | 4.761 | 0 | -0.09(-1.83%) | |
Dec 22, 2016 | 4.850 | 4.978 | 4.820 | 4.850 | 2,959,390 | +0.00(+0.00%) |
Dec 21, 2016 | 4.978 | 5.038 | 4.810 | 4.850 | 2,699,573 | -0.09(-1.80%) |
Dec 20, 2016 | 5.038 | 5.052 | 4.909 | 4.939 | 2,385,132 | -0.02(-0.40%) |
Dec 19, 2016 | 5.018 | 5.057 | 4.959 | 4.959 | 1,605,743 | -0.05(-0.99%) |
Dec 16, 2016 | 5.048 | 5.117 | 4.978 | 5.008 | 3,126,993 | +0.02(+0.40%) |
Dec 15, 2016 | 4.781 | 4.998 | 4.652 | 4.988 | 3,460,441 | +0.10(+2.02%) |
Dec 14, 2016 | 5.265 | 5.314 | 4.880 | 4.889 | 4,851,021 | -0.48(-9.01%) |
Dec 13, 2016 | 5.403 | 5.443 | 5.265 | 5.373 | 3,678,876 | +0.09(+1.68%) |
Dec 12, 2016 | 5.413 | 5.536 | 5.176 | 5.285 | 5,445,251 | +0.48(+10.08%) |
Dec 09, 2016 | 4.810 | 4.830 | 4.741 | 4.801 | 3,183,893 | +0.08(+1.67%) |
Dec 08, 2016 | 4.672 | 4.741 | 4.608 | 4.722 | 3,521,182 | +0.09(+1.92%) |
Dec 07, 2016 | 4.583 | 4.722 | 4.554 | 4.633 | 4,482,907 | +0.03(+0.64%) |
Dec 06, 2016 | 4.494 | 4.633 | 4.435 | 4.603 | 3,876,508 | +0.01(+0.22%) |
Dec 05, 2016 | 4.623 | 4.741 | 4.568 | 4.593 | 3,986,719 | +0.08(+1.75%) |
Dec 02, 2016 | 4.405 | 4.524 | 4.380 | 4.514 | 3,671,496 | +0.09(+2.01%) |
Dec 01, 2016 | 4.494 | 4.730 | 4.292 | 4.425 | 8,573,359 | +0.19(+4.43%) |
Nov 30, 2016 | 4.010 | 4.277 | 3.882 | 4.238 | 9,610,752 | +0.61(+16.89%) |
Nov 29, 2016 | 3.615 | 3.665 | 3.556 | 3.625 | 3,635,220 | -0.11(-2.91%) |
Nov 28, 2016 | 3.892 | 3.892 | 3.719 | 3.734 | 3,244,907 | -0.08(-2.07%) |
Nov 25, 2016 | 3.872 | 3.902 | 3.797 | 3.813 | 1,221,130 | -0.09(-2.28%) |
Nov 23, 2016 | 3.902 | 3.902 | 3.902 | 0 | -0.15(-3.66%) | |
Nov 22, 2016 | 4.099 | 4.159 | 3.991 | 4.050 | 3,450,849 | -0.02(-0.49%) |
Nov 21, 2016 | 4.030 | 4.129 | 4.010 | 4.070 | 3,141,558 | +0.23(+5.91%) |
Nov 18, 2016 | 3.813 | 3.941 | 3.813 | 3.842 | 2,293,716 | +0.05(+1.30%) |
Nov 17, 2016 | 3.981 | 4.050 | 3.793 | 3.793 | 3,258,710 | -0.08(-2.04%) |
Nov 16, 2016 | 3.961 | 4.026 | 3.862 | 3.872 | 2,654,197 | -0.11(-2.73%) |
Nov 15, 2016 | 3.872 | 4.104 | 3.872 | 3.981 | 3,328,321 | +0.20(+5.22%) |
Nov 14, 2016 | 3.645 | 3.813 | 3.645 | 3.783 | 2,222,747 | +0.08(+2.13%) |
Nov 11, 2016 | 3.803 | 3.813 | 3.655 | 3.704 | 2,519,472 | -0.15(-3.85%) |
Nov 10, 2016 | 3.862 | 3.981 | 3.842 | 3.852 | 2,787,503 | -0.07(-1.76%) |
Nov 09, 2016 | 3.675 | 4.010 | 3.675 | 3.921 | 3,636,998 | +0.08(+2.06%) |
Nov 08, 2016 | 3.754 | 3.892 | 3.744 | 3.842 | 2,204,955 | +0.03(+0.78%) |
Nov 07, 2016 | 3.754 | 3.833 | 3.684 | 3.813 | 2,275,170 | +0.16(+4.32%) |
Nov 04, 2016 | 3.645 | 3.754 | 3.556 | 3.655 | 3,083,831 | -0.02(-0.54%) |
Nov 03, 2016 | 3.744 | 3.783 | 3.655 | 3.675 | 3,031,039 | -0.05(-1.33%) |
Nov 02, 2016 | 3.951 | 3.951 | 3.694 | 3.724 | 4,744,725 | -0.23(-5.75%) |