Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.670 | 4.690 | 4.550 | 4.620 | 6,598,356 | +0.11(+2.44%) |
Jan 30, 2017 | 4.510 | 4.650 | 4.480 | 4.510 | 8,754,167 | +0.04(+0.89%) |
Jan 27, 2017 | 4.390 | 4.540 | 4.370 | 4.470 | 4,736,317 | +0.08(+1.82%) |
Jan 26, 2017 | 4.400 | 4.475 | 4.355 | 4.390 | 7,123,030 | -0.15(-3.30%) |
Jan 25, 2017 | 4.490 | 4.605 | 4.470 | 4.540 | 6,795,593 | -0.07(-1.52%) |
Jan 24, 2017 | 4.640 | 4.790 | 4.540 | 4.610 | 7,675,702 | -0.01(-0.22%) |
Jan 23, 2017 | 4.510 | 4.690 | 4.490 | 4.620 | 6,127,198 | +0.17(+3.82%) |
Jan 20, 2017 | 4.420 | 4.590 | 4.390 | 4.450 | 5,346,711 | +0.03(+0.68%) |
Jan 19, 2017 | 4.360 | 4.510 | 4.320 | 4.420 | 6,383,462 | -0.01(-0.23%) |
Jan 18, 2017 | 4.600 | 4.645 | 4.380 | 4.430 | 6,463,984 | -0.16(-3.49%) |
Jan 17, 2017 | 4.660 | 4.660 | 4.540 | 4.590 | 9,492,779 | +0.15(+3.38%) |
Jan 13, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.02(-0.45%) | |
Jan 12, 2017 | 4.680 | 4.700 | 4.430 | 4.460 | 8,519,900 | -0.04(-0.89%) |
Jan 11, 2017 | 4.520 | 4.610 | 4.330 | 4.500 | 16,625,603 | -0.08(-1.75%) |
Jan 10, 2017 | 4.500 | 4.715 | 4.480 | 4.580 | 9,579,270 | +0.05(+1.10%) |
Jan 09, 2017 | 4.570 | 4.740 | 4.480 | 4.530 | 14,054,893 | +0.09(+2.03%) |
Jan 06, 2017 | 4.560 | 4.735 | 4.270 | 4.440 | 14,783,307 | -0.24(-5.13%) |
Jan 05, 2017 | 4.310 | 4.720 | 4.310 | 4.680 | 16,712,946 | +0.47(+11.16%) |
Jan 04, 2017 | 4.180 | 4.220 | 4.070 | 4.210 | 8,942,174 | +0.07(+1.69%) |
Jan 03, 2017 | 3.860 | 4.140 | 3.860 | 4.140 | 14,940,364 | +0.29(+7.53%) |
Dec 30, 2016 | 3.850 | 3.850 | 3.850 | 0 | -0.17(-4.23%) | |
Dec 29, 2016 | 3.710 | 4.025 | 3.690 | 4.020 | 23,252,532 | +0.36(+9.84%) |
Dec 28, 2016 | 3.470 | 3.680 | 3.420 | 3.660 | 15,788,518 | +0.11(+3.10%) |
Dec 27, 2016 | 3.450 | 3.570 | 3.400 | 3.550 | 8,485,328 | +0.18(+5.34%) |
Dec 23, 2016 | 3.370 | 3.370 | 3.370 | 0 | +0.12(+3.69%) | |
Dec 22, 2016 | 3.310 | 3.350 | 3.210 | 3.250 | 9,440,715 | -0.08(-2.40%) |
Dec 21, 2016 | 3.420 | 3.450 | 3.310 | 3.330 | 7,392,897 | -0.07(-2.06%) |
Dec 20, 2016 | 3.260 | 3.400 | 3.200 | 3.400 | 7,624,500 | +0.06(+1.80%) |
Dec 19, 2016 | 3.350 | 3.445 | 3.290 | 3.340 | 13,570,223 | +0.02(+0.60%) |
Dec 16, 2016 | 3.290 | 3.420 | 3.210 | 3.320 | 17,927,580 | +0.11(+3.43%) |
Dec 15, 2016 | 3.470 | 3.470 | 3.160 | 3.210 | 17,174,440 | -0.35(-9.83%) |
Dec 14, 2016 | 3.990 | 4.080 | 3.560 | 3.560 | 16,658,520 | -0.38(-9.64%) |
Dec 13, 2016 | 3.860 | 3.970 | 3.760 | 3.940 | 11,423,079 | +0.08(+2.07%) |
Dec 12, 2016 | 3.780 | 3.950 | 3.710 | 3.860 | 9,377,472 | +0.13(+3.49%) |
Dec 09, 2016 | 3.900 | 3.919 | 3.680 | 3.730 | 10,247,587 | -0.22(-5.57%) |
Dec 08, 2016 | 3.950 | 3.950 | 3.840 | 3.950 | 5,992,638 | +0.04(+1.02%) |
Dec 07, 2016 | 3.960 | 4.040 | 3.850 | 3.910 | 8,438,114 | +0.05(+1.30%) |
Dec 06, 2016 | 3.930 | 4.050 | 3.840 | 3.860 | 6,402,305 | -0.06(-1.53%) |
Dec 05, 2016 | 3.800 | 3.980 | 3.700 | 3.920 | 8,712,283 | +0.06(+1.55%) |
Dec 02, 2016 | 3.750 | 3.885 | 3.730 | 3.860 | 9,047,035 | +0.18(+4.89%) |
Dec 01, 2016 | 3.650 | 3.830 | 3.550 | 3.680 | 7,583,720 | +0.01(+0.27%) |
Nov 30, 2016 | 3.720 | 3.740 | 3.650 | 3.670 | 5,234,150 | -0.09(-2.39%) |
Nov 29, 2016 | 3.690 | 3.810 | 3.620 | 3.760 | 6,789,197 | +0.01(+0.27%) |
Nov 28, 2016 | 3.770 | 3.800 | 3.640 | 3.750 | 7,269,468 | +0.11(+3.02%) |
Nov 25, 2016 | 3.600 | 3.660 | 3.540 | 3.640 | 4,104,001 | +0.05(+1.39%) |
Nov 23, 2016 | 3.590 | 3.590 | 3.590 | 0 | -0.28(-7.24%) | |
Nov 22, 2016 | 3.800 | 3.890 | 3.670 | 3.870 | 9,203,362 | +0.10(+2.65%) |
Nov 21, 2016 | 3.780 | 3.880 | 3.730 | 3.770 | 5,829,428 | +0.08(+2.17%) |
Nov 18, 2016 | 3.610 | 3.700 | 3.560 | 3.690 | 8,396,418 | -0.01(-0.27%) |
Nov 17, 2016 | 3.850 | 3.950 | 3.606 | 3.700 | 9,532,105 | -0.13(-3.39%) |
Nov 16, 2016 | 3.950 | 3.965 | 3.800 | 3.830 | 6,805,318 | -0.12(-3.04%) |
Nov 15, 2016 | 3.740 | 3.990 | 3.730 | 3.950 | 7,744,100 | +0.23(+6.18%) |
Nov 14, 2016 | 3.540 | 3.850 | 3.460 | 3.720 | 11,179,986 | +0.13(+3.62%) |
Nov 11, 2016 | 3.840 | 3.910 | 3.540 | 3.590 | 9,831,218 | -0.25(-6.51%) |
Nov 10, 2016 | 4.240 | 4.260 | 3.780 | 3.840 | 13,323,321 | -0.51(-11.72%) |
Nov 09, 2016 | 4.650 | 4.660 | 4.190 | 4.350 | 13,665,148 | +0.05(+1.16%) |
Nov 08, 2016 | 4.230 | 4.517 | 4.160 | 4.300 | 14,943,763 | +0.33(+8.31%) |
Nov 07, 2016 | 4.030 | 4.040 | 3.910 | 3.970 | 5,897,185 | -0.24(-5.70%) |
Nov 04, 2016 | 4.170 | 4.240 | 4.070 | 4.210 | 7,873,773 | +0.03(+0.72%) |
Nov 03, 2016 | 3.930 | 4.180 | 3.900 | 4.180 | 7,406,173 | +0.24(+6.09%) |
Nov 02, 2016 | 4.290 | 4.330 | 3.930 | 3.940 | 10,057,873 | -0.21(-5.06%) |