Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 681 | +0.00(+0.00%) |
Jan 30, 2017 | 4.300 | 4.300 | 3.750 | 4.000 | 8,437 | -0.30(-6.98%) |
Jan 27, 2017 | 4.388 | 4.388 | 4.300 | 4.300 | 749 | -0.20(-4.44%) |
Jan 26, 2017 | 4.445 | 4.500 | 4.445 | 4.500 | 494 | +0.10(+2.27%) |
Jan 25, 2017 | 4.350 | 4.400 | 4.350 | 4.400 | 1,201 | -0.10(-2.22%) |
Jan 23, 2017 | 4.500 | 4.500 | 4.500 | 12 | +0.02(+0.36%) | |
Jan 20, 2017 | 4.417 | 4.484 | 4.414 | 4.484 | 1,103 | +0.15(+3.52%) |
Jan 19, 2017 | 4.332 | 4.332 | 4.332 | 4.332 | 105 | -0.26(-5.61%) |
Jan 17, 2017 | 4.589 | 4.589 | 4.589 | 30 | +0.03(+0.63%) | |
Jan 13, 2017 | 4.560 | 4.560 | 4.560 | 0 | +0.16(+3.64%) | |
Jan 11, 2017 | 4.400 | 4.400 | 4.400 | 12 | +0.03(+0.76%) | |
Jan 10, 2017 | 4.400 | 4.400 | 4.367 | 4.367 | 1,576 | -0.13(-2.96%) |
Jan 09, 2017 | 4.600 | 4.736 | 4.500 | 4.500 | 1,017 | +0.15(+3.45%) |
Jan 06, 2017 | 4.305 | 4.700 | 4.305 | 4.350 | 655 | -0.20(-4.40%) |
Jan 05, 2017 | 4.450 | 4.550 | 4.323 | 4.550 | 3,267 | -0.15(-3.19%) |
Jan 04, 2017 | 4.750 | 4.750 | 4.589 | 4.700 | 2,926 | +0.00(+0.00%) |
Jan 03, 2017 | 4.200 | 4.700 | 4.200 | 4.700 | 4,231 | +0.40(+9.30%) |
Dec 30, 2016 | 4.300 | 4.300 | 4.300 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 4.450 | 4.600 | 4.287 | 4.295 | 2,148 | +0.14(+3.48%) |
Dec 27, 2016 | 4.150 | 4.150 | 4.150 | 0 | +0.20(+5.06%) | |
Dec 23, 2016 | 3.950 | 3.950 | 3.950 | 0 | +0.10(+2.60%) | |
Dec 22, 2016 | 3.800 | 3.850 | 3.800 | 3.850 | 3,628 | -0.10(-2.53%) |
Dec 21, 2016 | 3.700 | 3.950 | 3.700 | 3.950 | 17,353 | +0.20(+5.33%) |
Dec 20, 2016 | 3.700 | 3.750 | 3.550 | 3.750 | 35,886 | +0.00(+0.00%) |
Dec 19, 2016 | 3.800 | 3.900 | 3.750 | 3.750 | 3,139 | -0.10(-2.60%) |
Dec 16, 2016 | 3.700 | 3.900 | 3.700 | 3.850 | 8,206 | +0.20(+5.48%) |
Dec 15, 2016 | 3.850 | 3.850 | 3.650 | 3.650 | 14,257 | -0.13(-3.36%) |
Dec 14, 2016 | 3.750 | 3.777 | 3.750 | 3.777 | 3,833 | -0.12(-3.15%) |
Dec 13, 2016 | 3.900 | 3.950 | 3.850 | 3.900 | 2,851 | +0.10(+2.63%) |
Dec 09, 2016 | 3.800 | 3.800 | 3.800 | 33 | +0.00(+0.00%) | |
Dec 08, 2016 | 3.750 | 3.950 | 3.750 | 3.800 | 3,016 | -0.05(-1.30%) |
Dec 07, 2016 | 3.650 | 3.950 | 3.650 | 3.850 | 15,595 | +0.25(+6.84%) |
Dec 06, 2016 | 3.650 | 3.750 | 3.600 | 3.604 | 11,630 | -0.05(-1.27%) |
Dec 05, 2016 | 3.750 | 3.750 | 3.650 | 3.650 | 7,451 | -0.19(-4.86%) |
Dec 02, 2016 | 3.750 | 3.950 | 3.650 | 3.836 | 20,462 | -0.01(-0.36%) |
Dec 01, 2016 | 3.900 | 3.900 | 3.845 | 3.850 | 11,329 | +0.00(+0.00%) |
Nov 30, 2016 | 3.925 | 3.925 | 3.850 | 3.850 | 4,309 | +0.00(+0.00%) |
Nov 29, 2016 | 4.000 | 4.000 | 3.850 | 3.850 | 3,351 | -0.05(-1.28%) |
Nov 28, 2016 | 3.950 | 3.950 | 3.850 | 3.900 | 1,210 | -0.05(-1.27%) |
Nov 25, 2016 | 4.100 | 4.100 | 3.900 | 3.950 | 1,346 | +0.04(+1.02%) |
Nov 23, 2016 | 3.910 | 3.910 | 3.910 | 0 | -0.04(-1.01%) | |
Nov 22, 2016 | 4.050 | 4.050 | 3.950 | 3.950 | 1,463 | +0.05(+1.28%) |
Nov 21, 2016 | 4.100 | 4.100 | 3.900 | 3.900 | 1,005 | -0.08(-2.12%) |
Nov 17, 2016 | 3.984 | 3.984 | 3.984 | 176 | +0.03(+0.87%) | |
Nov 16, 2016 | 4.000 | 4.006 | 3.764 | 3.950 | 5,503 | +0.00(+0.00%) |
Nov 15, 2016 | 4.150 | 4.150 | 3.900 | 3.950 | 1,261 | +0.05(+1.28%) |
Nov 14, 2016 | 4.000 | 4.050 | 3.712 | 3.900 | 6,431 | -0.10(-2.50%) |
Nov 11, 2016 | 4.100 | 4.125 | 4.000 | 4.000 | 14,223 | -0.15(-3.61%) |
Nov 10, 2016 | 4.450 | 3.700 | 4.150 | 47,604 | +0.27(+6.99%) | |
Nov 09, 2016 | 3.550 | 3.879 | 3.550 | 3.879 | 1,404 | +0.18(+4.84%) |
Nov 08, 2016 | 3.900 | 3.900 | 3.700 | 3.700 | 2,164 | -0.00(-0.13%) |
Nov 07, 2016 | 3.845 | 3.845 | 3.650 | 3.705 | 5,008 | -0.22(-5.61%) |
Nov 04, 2016 | 3.755 | 3.929 | 3.750 | 3.925 | 3,024 | -0.17(-4.15%) |
Nov 03, 2016 | 4.050 | 4.095 | 4.050 | 4.095 | 612 | +0.34(+9.20%) |
Nov 02, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 201 | +0.00(+0.00%) |