Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.530 | 4.827 | 4.406 | 4.752 | 90,698 | +0.25(+5.49%) |
Jan 30, 2017 | 4.554 | 4.554 | 4.455 | 4.505 | 24,192 | -0.07(-1.62%) |
Jan 27, 2017 | 4.579 | 4.579 | 4.530 | 4.579 | 11,308 | +0.07(+1.65%) |
Jan 26, 2017 | 4.554 | 4.579 | 4.505 | 4.505 | 9,411 | -0.05(-1.09%) |
Jan 25, 2017 | 4.554 | 4.567 | 4.455 | 4.554 | 58,643 | +0.00(+0.00%) |
Jan 24, 2017 | 4.579 | 4.579 | 4.505 | 4.554 | 55,137 | -0.05(-1.08%) |
Jan 23, 2017 | 4.579 | 4.653 | 4.530 | 4.604 | 104,048 | +0.07(+1.64%) |
Jan 20, 2017 | 4.530 | 4.579 | 4.455 | 4.530 | 40,009 | +0.04(+0.83%) |
Jan 19, 2017 | 4.431 | 4.530 | 4.307 | 4.492 | 49,771 | +0.11(+2.54%) |
Jan 18, 2017 | 4.332 | 4.480 | 4.257 | 4.381 | 67,909 | +0.10(+2.31%) |
Jan 17, 2017 | 4.282 | 4.332 | 4.267 | 4.282 | 44,313 | +0.00(+0.00%) |
Jan 13, 2017 | 4.282 | 4.282 | 4.282 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 4.109 | 4.431 | 4.035 | 4.257 | 61,437 | +0.20(+4.88%) |
Jan 11, 2017 | 4.035 | 4.109 | 3.985 | 4.059 | 33,027 | +0.07(+1.86%) |
Jan 10, 2017 | 3.985 | 4.109 | 3.837 | 3.985 | 25,731 | -0.05(-1.23%) |
Jan 09, 2017 | 4.109 | 4.158 | 3.762 | 4.035 | 51,040 | -0.10(-2.40%) |
Jan 06, 2017 | 4.158 | 4.233 | 4.134 | 4.134 | 30,730 | -0.02(-0.60%) |
Jan 05, 2017 | 4.134 | 4.208 | 4.089 | 4.158 | 19,855 | +0.02(+0.60%) |
Jan 04, 2017 | 4.183 | 4.257 | 4.035 | 4.134 | 80,456 | -0.05(-1.18%) |
Jan 03, 2017 | 4.208 | 4.257 | 4.109 | 4.183 | 55,480 | -0.02(-0.59%) |
Dec 30, 2016 | 4.208 | 4.208 | 4.208 | 0 | +0.05(+1.19%) | |
Dec 29, 2016 | 4.134 | 4.233 | 4.084 | 4.158 | 30,308 | +0.01(+0.30%) |
Dec 28, 2016 | 4.183 | 4.183 | 4.109 | 4.146 | 15,812 | +0.01(+0.30%) |
Dec 27, 2016 | 4.084 | 4.158 | 4.064 | 4.134 | 23,872 | +0.05(+1.21%) |
Dec 23, 2016 | 4.084 | 4.084 | 4.084 | 0 | +0.02(+0.61%) | |
Dec 22, 2016 | 4.059 | 4.109 | 4.010 | 4.059 | 18,687 | -0.02(-0.61%) |
Dec 21, 2016 | 4.109 | 4.183 | 3.985 | 4.084 | 69,689 | +0.00(+0.00%) |
Dec 20, 2016 | 4.084 | 4.158 | 4.084 | 4.084 | 38,457 | +0.00(+0.00%) |
Dec 19, 2016 | 4.080 | 4.134 | 3.994 | 4.084 | 41,253 | +0.02(+0.61%) |
Dec 16, 2016 | 4.059 | 4.158 | 4.021 | 4.059 | 28,147 | -0.02(-0.61%) |
Dec 15, 2016 | 4.035 | 4.084 | 4.035 | 4.084 | 8,708 | +0.05(+1.23%) |
Dec 14, 2016 | 4.109 | 4.109 | 3.985 | 4.035 | 21,697 | -0.05(-1.21%) |
Dec 13, 2016 | 4.222 | 4.222 | 4.064 | 4.084 | 54,523 | +0.05(+1.23%) |
Dec 12, 2016 | 4.084 | 4.084 | 3.936 | 4.035 | 37,793 | -0.02(-0.61%) |
Dec 09, 2016 | 4.059 | 4.183 | 4.059 | 4.059 | 30,411 | -0.10(-2.38%) |
Dec 08, 2016 | 4.158 | 4.208 | 4.158 | 4.158 | 51,583 | +0.00(+0.00%) |
Dec 07, 2016 | 4.035 | 4.158 | 3.982 | 4.158 | 73,503 | +0.12(+3.07%) |
Dec 06, 2016 | 4.010 | 4.158 | 3.936 | 4.035 | 61,106 | +0.07(+1.87%) |
Dec 05, 2016 | 4.035 | 4.158 | 3.960 | 3.960 | 105,898 | +0.00(+0.00%) |
Dec 02, 2016 | 3.960 | 4.059 | 3.936 | 3.960 | 26,488 | +0.02(+0.63%) |
Dec 01, 2016 | 4.208 | 4.233 | 3.936 | 3.936 | 114,237 | -0.30(-7.02%) |
Nov 30, 2016 | 4.035 | 4.233 | 4.035 | 4.233 | 160,531 | +0.20(+4.92%) |
Nov 29, 2016 | 3.960 | 4.059 | 3.922 | 4.034 | 92,554 | +0.10(+2.51%) |
Nov 28, 2016 | 3.936 | 3.983 | 3.861 | 3.936 | 21,632 | -0.02(-0.63%) |
Nov 25, 2016 | 3.985 | 3.985 | 3.936 | 3.960 | 4,539 | +0.00(+0.00%) |
Nov 23, 2016 | 3.960 | 3.960 | 3.960 | 0 | +0.02(+0.63%) | |
Nov 22, 2016 | 3.936 | 3.960 | 3.911 | 3.936 | 19,216 | +0.00(+0.00%) |
Nov 21, 2016 | 4.010 | 4.010 | 3.886 | 3.936 | 28,036 | +0.00(+0.00%) |
Nov 18, 2016 | 3.936 | 3.960 | 3.812 | 3.936 | 40,802 | +0.05(+1.27%) |
Nov 17, 2016 | 3.985 | 4.050 | 3.886 | 3.886 | 61,579 | -0.07(-1.88%) |
Nov 16, 2016 | 3.911 | 4.035 | 3.911 | 3.960 | 89,340 | +0.05(+1.27%) |
Nov 15, 2016 | 3.812 | 4.057 | 3.812 | 3.911 | 218,762 | +0.10(+2.60%) |
Nov 14, 2016 | 3.796 | 3.812 | 3.738 | 3.812 | 57,983 | +0.10(+2.67%) |
Nov 11, 2016 | 3.812 | 3.812 | 3.703 | 3.713 | 9,090 | -0.02(-0.66%) |
Nov 10, 2016 | 3.812 | 3.812 | 3.540 | 3.738 | 41,564 | -0.07(-1.95%) |
Nov 09, 2016 | 3.688 | 3.812 | 3.540 | 3.812 | 68,839 | +0.15(+4.05%) |
Nov 08, 2016 | 3.540 | 3.713 | 3.515 | 3.663 | 104,438 | +0.15(+4.23%) |
Nov 07, 2016 | 3.589 | 3.589 | 3.465 | 3.515 | 112,567 | +0.02(+0.71%) |
Nov 04, 2016 | 3.490 | 3.589 | 3.465 | 3.490 | 20,103 | +0.00(+0.00%) |
Nov 03, 2016 | 3.465 | 3.540 | 3.465 | 3.490 | 16,465 | +0.00(+0.00%) |
Nov 02, 2016 | 3.465 | 3.639 | 3.465 | 3.490 | 17,855 | +0.02(+0.71%) |