Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.420 | 4.580 | 4.420 | 4.524 | 804 | -0.13(-2.71%) |
Jan 27, 2017 | 4.650 | 4.650 | 4.650 | 73 | +0.00(+0.00%) | |
Jan 26, 2017 | 4.650 | 4.650 | 4.650 | 4.650 | 222 | -0.09(-1.90%) |
Jan 25, 2017 | 4.700 | 4.740 | 4.650 | 4.740 | 6,906 | +0.04(+0.85%) |
Jan 24, 2017 | 4.590 | 4.750 | 4.590 | 4.700 | 1,980 | +0.04(+0.86%) |
Jan 23, 2017 | 4.594 | 4.660 | 4.594 | 4.660 | 4,834 | +0.03(+0.65%) |
Jan 20, 2017 | 4.686 | 4.686 | 4.630 | 4.630 | 2,527 | +0.13(+2.89%) |
Jan 19, 2017 | 4.490 | 4.600 | 4.490 | 4.500 | 1,738 | -0.13(-2.81%) |
Jan 18, 2017 | 4.667 | 4.700 | 4.630 | 4.630 | 2,276 | +0.06(+1.31%) |
Jan 17, 2017 | 4.570 | 4.570 | 4.570 | 4.570 | 693 | -0.06(-1.32%) |
Jan 13, 2017 | 4.631 | 4.631 | 4.631 | 0 | -0.08(-1.67%) | |
Jan 12, 2017 | 4.750 | 4.750 | 4.710 | 4.710 | 2,093 | +0.01(+0.32%) |
Jan 11, 2017 | 4.770 | 4.770 | 4.640 | 4.695 | 3,992 | -0.02(-0.53%) |
Jan 10, 2017 | 4.700 | 4.720 | 4.700 | 4.720 | 3,284 | +0.08(+1.81%) |
Jan 09, 2017 | 4.650 | 4.650 | 4.594 | 4.636 | 5,679 | -0.01(-0.30%) |
Jan 06, 2017 | 4.658 | 4.690 | 4.590 | 4.650 | 1,201 | +0.09(+1.97%) |
Jan 05, 2017 | 4.574 | 4.605 | 4.560 | 4.560 | 9,680 | -0.09(-1.94%) |
Jan 04, 2017 | 4.551 | 4.650 | 4.540 | 4.650 | 797 | +0.07(+1.53%) |
Jan 03, 2017 | 4.670 | 4.670 | 4.570 | 4.580 | 2,662 | -0.05(-1.08%) |
Dec 30, 2016 | 4.630 | 4.630 | 4.630 | 0 | +0.06(+1.31%) | |
Dec 29, 2016 | 4.590 | 4.620 | 4.570 | 4.570 | 6,396 | +0.04(+0.77%) |
Dec 28, 2016 | 4.500 | 4.535 | 4.430 | 4.535 | 6,250 | +0.07(+1.60%) |
Dec 27, 2016 | 4.433 | 4.480 | 4.350 | 4.463 | 13,936 | +0.06(+1.42%) |
Dec 23, 2016 | 4.401 | 4.401 | 4.401 | 0 | -0.10(-2.20%) | |
Dec 22, 2016 | 4.460 | 4.500 | 4.440 | 4.500 | 1,362 | +0.02(+0.40%) |
Dec 21, 2016 | 4.380 | 4.482 | 4.380 | 4.482 | 2,561 | +0.08(+1.86%) |
Dec 20, 2016 | 4.390 | 4.400 | 4.310 | 4.400 | 15,770 | +0.00(+0.00%) |
Dec 19, 2016 | 4.360 | 4.470 | 4.360 | 4.400 | 19,357 | -0.02(-0.45%) |
Dec 16, 2016 | 4.420 | 4.440 | 4.420 | 4.420 | 2,005 | +0.00(+0.00%) |
Dec 15, 2016 | 4.320 | 4.420 | 4.320 | 4.420 | 33,176 | -0.11(-2.43%) |
Dec 14, 2016 | 4.610 | 4.650 | 4.490 | 4.530 | 6,139 | -0.16(-3.41%) |
Dec 13, 2016 | 4.670 | 4.735 | 4.670 | 4.690 | 2,921 | +0.09(+1.96%) |
Dec 12, 2016 | 4.650 | 4.700 | 4.600 | 4.600 | 8,896 | -0.01(-0.22%) |
Dec 09, 2016 | 4.610 | 4.650 | 4.610 | 4.610 | 8,562 | -0.08(-1.71%) |
Dec 08, 2016 | 4.610 | 4.690 | 4.610 | 4.690 | 8,149 | +0.01(+0.21%) |
Dec 07, 2016 | 4.671 | 4.680 | 4.670 | 4.680 | 2,787 | +0.06(+1.37%) |
Dec 05, 2016 | 4.617 | 4.617 | 4.617 | 0 | -0.01(-0.28%) | |
Dec 02, 2016 | 4.630 | 4.660 | 4.580 | 4.630 | 19,937 | +0.18(+4.04%) |
Dec 01, 2016 | 4.490 | 4.490 | 4.450 | 4.450 | 3,952 | +0.03(+0.68%) |
Nov 29, 2016 | 4.420 | 4.420 | 4.420 | 26 | +0.12(+2.79%) | |
Nov 28, 2016 | 4.390 | 4.390 | 4.290 | 4.300 | 1,548 | -0.18(-4.02%) |
Nov 23, 2016 | 4.480 | 4.480 | 4.480 | 22 | +0.06(+1.36%) | |
Nov 22, 2016 | 4.414 | 4.420 | 4.410 | 4.420 | 9,902 | +0.01(+0.34%) |
Nov 21, 2016 | 4.400 | 4.460 | 4.330 | 4.405 | 2,159 | +0.02(+0.46%) |
Nov 18, 2016 | 4.460 | 4.460 | 4.350 | 4.385 | 20,234 | +0.10(+2.45%) |
Nov 17, 2016 | 4.330 | 4.335 | 4.280 | 4.280 | 20,634 | -0.02(-0.47%) |
Nov 16, 2016 | 4.300 | 4.300 | 4.260 | 4.300 | 17,103 | +0.09(+2.14%) |
Nov 15, 2016 | 4.250 | 4.250 | 4.210 | 4.210 | 314 | -0.04(-0.85%) |
Nov 14, 2016 | 4.190 | 4.246 | 4.190 | 4.246 | 304 | -0.00(-0.09%) |
Nov 11, 2016 | 4.286 | 4.286 | 4.250 | 4.250 | 626 | -0.06(-1.35%) |
Nov 10, 2016 | 4.300 | 4.308 | 4.300 | 4.308 | 1,608 | -0.00(-0.05%) |
Nov 09, 2016 | 4.320 | 4.320 | 4.310 | 4.310 | 10,771 | -0.03(-0.69%) |
Nov 08, 2016 | 4.370 | 4.370 | 4.340 | 4.340 | 7,043 | -0.04(-0.82%) |
Nov 07, 2016 | 4.390 | 4.390 | 4.320 | 4.376 | 1,000 | +0.01(+0.14%) |
Nov 04, 2016 | 4.370 | 4.370 | 4.370 | 4.370 | 648 | -0.01(-0.18%) |
Nov 03, 2016 | 4.378 | 4.378 | 4.378 | 4.378 | 135 | +0.01(+0.18%) |