Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.860 | 4.010 | 3.860 | 3.990 | 65,493 | +0.13(+3.37%) |
Jan 30, 2017 | 3.900 | 3.900 | 3.830 | 3.860 | 23,521 | -0.07(-1.78%) |
Jan 27, 2017 | 3.860 | 3.960 | 3.840 | 3.930 | 15,532 | +0.09(+2.34%) |
Jan 26, 2017 | 3.960 | 3.990 | 3.800 | 3.840 | 12,511 | -0.10(-2.54%) |
Jan 25, 2017 | 4.040 | 4.040 | 3.910 | 3.940 | 13,740 | -0.04(-1.01%) |
Jan 24, 2017 | 3.850 | 4.000 | 3.850 | 3.980 | 12,125 | +0.13(+3.38%) |
Jan 23, 2017 | 3.770 | 3.850 | 3.770 | 3.850 | 10,571 | -0.03(-0.77%) |
Jan 20, 2017 | 3.910 | 4.050 | 3.850 | 3.880 | 21,631 | -0.06(-1.52%) |
Jan 19, 2017 | 3.930 | 3.990 | 3.930 | 3.940 | 11,674 | +0.01(+0.25%) |
Jan 18, 2017 | 3.780 | 3.950 | 3.750 | 3.930 | 24,290 | +0.11(+2.88%) |
Jan 17, 2017 | 3.830 | 3.860 | 3.730 | 3.820 | 34,473 | -0.01(-0.26%) |
Jan 13, 2017 | 3.830 | 3.830 | 3.830 | 0 | -0.01(-0.26%) | |
Jan 12, 2017 | 3.820 | 3.920 | 3.805 | 3.840 | 20,541 | -0.04(-1.03%) |
Jan 11, 2017 | 3.840 | 3.890 | 3.750 | 3.880 | 33,268 | -0.02(-0.51%) |
Jan 10, 2017 | 3.830 | 4.060 | 3.830 | 3.900 | 24,009 | +0.00(+0.00%) |
Jan 09, 2017 | 3.850 | 3.910 | 3.810 | 3.900 | 28,013 | -0.01(-0.26%) |
Jan 06, 2017 | 4.080 | 4.110 | 3.850 | 3.910 | 31,871 | -0.09(-2.25%) |
Jan 05, 2017 | 4.210 | 4.340 | 3.980 | 4.000 | 19,956 | -0.22(-5.21%) |
Jan 04, 2017 | 4.190 | 4.240 | 4.150 | 4.220 | 37,613 | +0.02(+0.48%) |
Jan 03, 2017 | 4.400 | 4.450 | 4.150 | 4.200 | 54,064 | -0.19(-4.33%) |
Dec 30, 2016 | 4.390 | 4.390 | 4.390 | 0 | -0.37(-7.77%) | |
Dec 29, 2016 | 4.310 | 4.870 | 4.160 | 4.760 | 79,694 | +0.44(+10.19%) |
Dec 28, 2016 | 4.260 | 4.450 | 4.200 | 4.320 | 105,225 | +0.01(+0.23%) |
Dec 27, 2016 | 4.240 | 4.340 | 4.170 | 4.310 | 49,366 | -0.02(-0.46%) |
Dec 23, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.23(+5.61%) | |
Dec 22, 2016 | 4.110 | 4.160 | 3.990 | 4.100 | 44,899 | -0.06(-1.44%) |
Dec 21, 2016 | 4.100 | 4.180 | 4.040 | 4.160 | 38,826 | +0.01(+0.24%) |
Dec 20, 2016 | 4.010 | 4.260 | 4.000 | 4.150 | 56,268 | +0.08(+1.97%) |
Dec 19, 2016 | 4.230 | 4.260 | 4.030 | 4.070 | 101,848 | +0.03(+0.74%) |
Dec 16, 2016 | 4.050 | 4.100 | 4.010 | 4.040 | 104,523 | +0.01(+0.25%) |
Dec 15, 2016 | 3.960 | 4.060 | 3.920 | 4.030 | 29,079 | +0.04(+1.00%) |
Dec 14, 2016 | 4.000 | 4.190 | 3.940 | 3.990 | 33,256 | -0.06(-1.48%) |
Dec 13, 2016 | 4.060 | 4.079 | 3.860 | 4.050 | 94,449 | -0.04(-0.98%) |
Dec 12, 2016 | 4.300 | 4.300 | 4.050 | 4.090 | 54,918 | -0.19(-4.44%) |
Dec 09, 2016 | 4.300 | 4.300 | 4.230 | 4.280 | 64,171 | -0.04(-0.93%) |
Dec 08, 2016 | 4.270 | 4.390 | 4.260 | 4.320 | 48,788 | +0.03(+0.70%) |
Dec 07, 2016 | 4.260 | 4.425 | 4.250 | 4.290 | 27,940 | -0.01(-0.23%) |
Dec 06, 2016 | 4.300 | 4.300 | 4.220 | 4.300 | 43,774 | +0.00(+0.00%) |
Dec 05, 2016 | 4.280 | 4.310 | 4.230 | 4.300 | 47,424 | +0.03(+0.70%) |
Dec 02, 2016 | 4.300 | 4.300 | 4.250 | 4.270 | 17,178 | -0.03(-0.70%) |
Dec 01, 2016 | 4.380 | 4.500 | 4.250 | 4.300 | 49,950 | -0.07(-1.60%) |
Nov 30, 2016 | 4.320 | 4.440 | 4.300 | 4.370 | 103,370 | +0.03(+0.69%) |
Nov 29, 2016 | 4.380 | 4.425 | 4.300 | 4.340 | 53,122 | +0.01(+0.23%) |
Nov 28, 2016 | 4.330 | 4.580 | 4.300 | 4.330 | 39,608 | -0.09(-2.04%) |
Nov 25, 2016 | 4.430 | 4.530 | 4.350 | 4.420 | 24,179 | -0.06(-1.34%) |
Nov 23, 2016 | 4.480 | 4.480 | 4.480 | 0 | -0.03(-0.67%) | |
Nov 22, 2016 | 4.530 | 4.630 | 4.410 | 4.510 | 200,968 | +0.04(+0.89%) |
Nov 21, 2016 | 4.380 | 4.500 | 4.290 | 4.470 | 20,048 | +0.12(+2.76%) |
Nov 18, 2016 | 4.350 | 4.390 | 4.230 | 4.350 | 49,158 | -0.06(-1.36%) |
Nov 17, 2016 | 4.300 | 4.510 | 4.300 | 4.410 | 19,845 | +0.03(+0.68%) |
Nov 16, 2016 | 4.320 | 4.380 | 4.237 | 4.380 | 17,155 | +0.04(+0.92%) |
Nov 15, 2016 | 4.490 | 4.535 | 4.290 | 4.340 | 20,927 | -0.21(-4.62%) |
Nov 14, 2016 | 4.520 | 4.590 | 4.410 | 4.550 | 28,414 | +0.09(+2.02%) |
Nov 11, 2016 | 4.060 | 4.480 | 4.050 | 4.460 | 70,895 | +0.28(+6.70%) |
Nov 10, 2016 | 4.110 | 4.240 | 3.870 | 4.180 | 27,023 | +0.12(+2.96%) |
Nov 09, 2016 | 3.800 | 4.070 | 3.800 | 4.060 | 39,185 | +0.16(+4.10%) |
Nov 08, 2016 | 3.860 | 4.020 | 3.860 | 3.900 | 19,396 | +0.01(+0.26%) |
Nov 07, 2016 | 3.910 | 3.984 | 3.800 | 3.890 | 24,950 | +0.05(+1.30%) |
Nov 04, 2016 | 3.860 | 3.917 | 3.800 | 3.840 | 24,334 | +0.01(+0.26%) |
Nov 03, 2016 | 3.810 | 3.900 | 3.770 | 3.830 | 16,712 | +0.05(+1.32%) |
Nov 02, 2016 | 3.960 | 3.960 | 3.750 | 3.780 | 25,610 | -0.16(-4.06%) |