Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.500 | 4.600 | 4.300 | 4.400 | 44,970 | +0.05(+1.15%) |
Jan 30, 2017 | 4.450 | 4.450 | 4.150 | 4.350 | 35,585 | -0.10(-2.25%) |
Jan 27, 2017 | 4.500 | 4.600 | 4.450 | 4.450 | 9,569 | -0.10(-2.20%) |
Jan 26, 2017 | 4.650 | 4.750 | 4.550 | 4.550 | 50,106 | +0.00(+0.00%) |
Jan 25, 2017 | 4.450 | 4.650 | 4.400 | 4.550 | 24,912 | +0.10(+2.25%) |
Jan 24, 2017 | 4.650 | 4.650 | 4.450 | 4.450 | 14,707 | -0.10(-2.20%) |
Jan 23, 2017 | 4.600 | 4.650 | 4.400 | 4.550 | 24,901 | +0.00(+0.00%) |
Jan 20, 2017 | 4.800 | 4.800 | 4.550 | 4.550 | 29,792 | -0.20(-4.21%) |
Jan 19, 2017 | 4.700 | 4.975 | 4.600 | 4.750 | 56,008 | +0.15(+3.26%) |
Jan 18, 2017 | 4.400 | 4.750 | 4.350 | 4.600 | 29,067 | +0.25(+5.75%) |
Jan 17, 2017 | 4.450 | 4.450 | 4.341 | 4.350 | 18,736 | -0.15(-3.33%) |
Jan 13, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.05(+1.12%) | |
Jan 12, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 7,144 | +0.05(+1.14%) |
Jan 11, 2017 | 4.350 | 4.450 | 4.250 | 4.400 | 16,169 | +0.05(+1.15%) |
Jan 10, 2017 | 4.450 | 4.550 | 4.350 | 4.350 | 16,126 | +0.00(+0.00%) |
Jan 09, 2017 | 4.600 | 4.700 | 4.350 | 4.350 | 16,191 | -0.20(-4.40%) |
Jan 06, 2017 | 4.650 | 4.700 | 4.500 | 4.550 | 17,916 | -0.15(-3.19%) |
Jan 05, 2017 | 4.550 | 4.700 | 4.550 | 4.700 | 31,430 | +0.15(+3.30%) |
Jan 04, 2017 | 4.450 | 4.650 | 4.450 | 4.550 | 36,394 | +0.10(+2.25%) |
Jan 03, 2017 | 4.450 | 4.650 | 4.450 | 4.450 | 37,403 | +0.05(+1.14%) |
Dec 30, 2016 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
Dec 29, 2016 | 4.350 | 4.350 | 4.250 | 4.350 | 13,501 | +0.00(+0.00%) |
Dec 28, 2016 | 4.300 | 4.350 | 4.250 | 4.350 | 73,751 | +0.05(+1.16%) |
Dec 27, 2016 | 4.300 | 4.450 | 4.250 | 4.300 | 36,293 | -0.15(-3.37%) |
Dec 23, 2016 | 4.450 | 4.450 | 4.450 | 0 | +0.15(+3.49%) | |
Dec 22, 2016 | 4.300 | 4.550 | 4.300 | 4.300 | 35,395 | -0.05(-1.15%) |
Dec 21, 2016 | 4.300 | 4.400 | 4.250 | 4.350 | 21,708 | +0.05(+1.16%) |
Dec 20, 2016 | 4.300 | 4.350 | 4.250 | 4.300 | 21,243 | +0.00(+0.00%) |
Dec 19, 2016 | 4.300 | 4.400 | 4.200 | 4.300 | 17,020 | +0.05(+1.18%) |
Dec 16, 2016 | 4.300 | 4.300 | 4.200 | 4.250 | 34,802 | +0.00(+0.00%) |
Dec 15, 2016 | 4.050 | 4.300 | 4.050 | 4.250 | 26,059 | +0.15(+3.66%) |
Dec 14, 2016 | 4.200 | 4.300 | 4.005 | 4.100 | 51,549 | -0.15(-3.53%) |
Dec 13, 2016 | 4.350 | 4.600 | 4.150 | 4.250 | 30,920 | -0.05(-1.16%) |
Dec 12, 2016 | 4.400 | 4.950 | 4.200 | 4.300 | 31,052 | +0.00(+0.00%) |
Dec 09, 2016 | 4.150 | 4.300 | 4.150 | 4.300 | 38,504 | +0.05(+1.18%) |
Dec 08, 2016 | 4.500 | 4.500 | 4.225 | 4.250 | 48,381 | -0.15(-3.41%) |
Dec 07, 2016 | 4.450 | 4.600 | 4.400 | 4.400 | 23,485 | -0.15(-3.30%) |
Dec 06, 2016 | 4.650 | 4.700 | 4.200 | 4.550 | 78,797 | -0.15(-3.19%) |
Dec 05, 2016 | 4.500 | 4.900 | 4.500 | 4.700 | 60,618 | +0.15(+3.30%) |
Dec 02, 2016 | 4.800 | 4.850 | 4.500 | 4.550 | 62,999 | -0.25(-5.21%) |
Dec 01, 2016 | 5.400 | 5.600 | 4.500 | 4.800 | 77,455 | -0.65(-11.93%) |
Nov 30, 2016 | 5.300 | 5.500 | 5.250 | 5.450 | 62,950 | +0.30(+5.83%) |
Nov 29, 2016 | 5.850 | 5.850 | 5.100 | 5.150 | 139,145 | -0.65(-11.21%) |
Nov 28, 2016 | 5.400 | 5.950 | 5.150 | 5.800 | 266,327 | +0.65(+12.62%) |
Nov 25, 2016 | 4.500 | 5.300 | 4.450 | 5.150 | 270,953 | +0.75(+17.05%) |
Nov 23, 2016 | 4.400 | 4.400 | 4.400 | 0 | +0.20(+4.76%) | |
Nov 22, 2016 | 4.250 | 4.350 | 4.197 | 4.200 | 17,091 | -0.05(-1.18%) |
Nov 21, 2016 | 4.300 | 4.434 | 4.200 | 4.250 | 17,438 | +0.00(+0.00%) |
Nov 18, 2016 | 4.250 | 4.250 | 4.200 | 4.250 | 18,890 | +0.05(+1.19%) |
Nov 17, 2016 | 4.250 | 4.300 | 4.100 | 4.200 | 42,509 | +0.00(+0.00%) |
Nov 16, 2016 | 4.100 | 4.200 | 4.100 | 4.200 | 47,715 | +0.20(+5.00%) |
Nov 15, 2016 | 4.150 | 4.150 | 3.855 | 4.000 | 3,562 | -0.15(-3.61%) |
Nov 14, 2016 | 4.150 | 4.250 | 3.777 | 4.150 | 9,515 | +0.10(+2.47%) |
Nov 11, 2016 | 4.000 | 4.150 | 3.850 | 4.050 | 34,865 | +0.10(+2.53%) |
Nov 10, 2016 | 3.850 | 3.995 | 3.805 | 3.950 | 15,580 | +0.15(+3.95%) |
Nov 09, 2016 | 3.900 | 4.000 | 3.700 | 3.800 | 10,197 | -0.20(-5.00%) |
Nov 08, 2016 | 3.850 | 4.000 | 3.850 | 4.000 | 5,384 | +0.05(+1.27%) |
Nov 07, 2016 | 3.850 | 4.100 | 3.809 | 3.950 | 4,698 | +0.15(+3.95%) |
Nov 04, 2016 | 3.800 | 4.000 | 3.750 | 3.800 | 12,185 | +0.00(+0.00%) |
Nov 03, 2016 | 3.750 | 3.800 | 3.600 | 3.800 | 9,415 | -0.05(-1.17%) |
Nov 02, 2016 | 4.050 | 4.050 | 3.750 | 3.845 | 14,542 | -0.15(-3.87%) |