Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.592 | 3.925 | 3.557 | 3.925 | 1,250,445 | +0.30(+8.40%) |
Jan 30, 2017 | 3.700 | 3.700 | 3.582 | 3.621 | 686,477 | -0.11(-2.89%) |
Jan 27, 2017 | 3.651 | 3.768 | 3.651 | 3.729 | 556,283 | +0.08(+2.15%) |
Jan 26, 2017 | 3.700 | 3.759 | 3.646 | 3.651 | 457,243 | -0.04(-1.06%) |
Jan 25, 2017 | 3.739 | 3.778 | 3.651 | 3.690 | 718,534 | -0.03(-0.79%) |
Jan 24, 2017 | 3.719 | 3.744 | 3.523 | 3.719 | 1,142,188 | +0.01(+0.26%) |
Jan 23, 2017 | 3.700 | 3.759 | 3.631 | 3.710 | 713,279 | +0.01(+0.27%) |
Jan 20, 2017 | 3.778 | 3.778 | 3.660 | 3.700 | 674,959 | -0.04(-1.05%) |
Jan 19, 2017 | 3.906 | 3.916 | 3.680 | 3.739 | 1,124,673 | -0.19(-4.75%) |
Jan 18, 2017 | 3.906 | 3.925 | 3.847 | 3.925 | 549,559 | +0.05(+1.27%) |
Jan 17, 2017 | 3.974 | 4.004 | 3.837 | 3.876 | 1,254,684 | -0.14(-3.42%) |
Jan 13, 2017 | 4.014 | 4.014 | 4.014 | 0 | +0.02(+0.49%) | |
Jan 12, 2017 | 3.876 | 4.043 | 3.857 | 3.994 | 765,130 | +0.08(+2.01%) |
Jan 11, 2017 | 4.033 | 4.053 | 3.837 | 3.916 | 1,373,216 | -0.12(-2.92%) |
Jan 10, 2017 | 4.102 | 4.102 | 3.955 | 4.033 | 870,273 | -0.04(-0.96%) |
Jan 09, 2017 | 4.279 | 4.279 | 4.014 | 4.073 | 1,543,723 | -0.17(-3.94%) |
Jan 06, 2017 | 4.239 | 4.269 | 4.166 | 4.239 | 1,134,581 | +0.02(+0.47%) |
Jan 05, 2017 | 4.249 | 4.279 | 4.102 | 4.220 | 940,201 | -0.03(-0.69%) |
Jan 04, 2017 | 4.073 | 4.259 | 4.040 | 4.249 | 1,257,210 | +0.17(+4.09%) |
Jan 03, 2017 | 4.102 | 4.161 | 3.945 | 4.082 | 870,714 | +0.04(+0.97%) |
Dec 30, 2016 | 4.043 | 4.043 | 4.043 | 0 | -0.05(-1.20%) | |
Dec 29, 2016 | 4.141 | 4.220 | 4.073 | 4.092 | 469,266 | -0.05(-1.18%) |
Dec 28, 2016 | 4.210 | 4.308 | 4.122 | 4.141 | 583,265 | -0.08(-1.86%) |
Dec 27, 2016 | 4.308 | 4.367 | 4.220 | 4.220 | 635,638 | -0.10(-2.27%) |
Dec 23, 2016 | 4.318 | 4.318 | 4.318 | 0 | +0.33(+8.37%) | |
Dec 22, 2016 | 4.151 | 4.190 | 3.955 | 3.984 | 851,115 | -0.13(-3.10%) |
Dec 21, 2016 | 4.328 | 4.367 | 4.112 | 4.112 | 660,690 | -0.20(-4.56%) |
Dec 20, 2016 | 4.269 | 4.387 | 4.239 | 4.308 | 617,446 | +0.01(+0.23%) |
Dec 19, 2016 | 4.416 | 4.475 | 4.274 | 4.298 | 932,651 | -0.13(-2.88%) |
Dec 16, 2016 | 4.289 | 4.612 | 4.289 | 4.426 | 3,096,771 | +0.14(+3.20%) |
Dec 15, 2016 | 4.151 | 4.289 | 4.122 | 4.289 | 870,909 | +0.15(+3.55%) |
Dec 14, 2016 | 4.239 | 4.269 | 4.014 | 4.141 | 933,253 | -0.12(-2.77%) |
Dec 13, 2016 | 4.230 | 4.367 | 4.210 | 4.259 | 949,857 | +0.06(+1.40%) |
Dec 12, 2016 | 4.220 | 4.289 | 4.074 | 4.200 | 878,968 | +0.00(+0.00%) |
Dec 09, 2016 | 4.298 | 4.446 | 4.190 | 4.200 | 1,123,160 | -0.05(-1.15%) |
Dec 08, 2016 | 4.082 | 4.249 | 3.994 | 4.249 | 1,051,006 | +0.15(+3.59%) |
Dec 07, 2016 | 4.279 | 4.342 | 3.974 | 4.102 | 1,391,592 | -0.25(-5.75%) |
Dec 06, 2016 | 4.279 | 4.357 | 4.087 | 4.352 | 968,680 | +0.12(+2.90%) |
Dec 05, 2016 | 4.063 | 4.259 | 4.023 | 4.230 | 943,791 | +0.21(+5.12%) |
Dec 02, 2016 | 3.876 | 4.131 | 3.857 | 4.024 | 1,139,369 | +0.15(+3.80%) |
Dec 01, 2016 | 4.082 | 4.083 | 3.832 | 3.876 | 2,013,417 | -0.17(-4.13%) |
Nov 30, 2016 | 4.289 | 4.396 | 3.925 | 4.043 | 2,496,727 | -0.23(-5.29%) |
Nov 29, 2016 | 4.367 | 4.436 | 4.249 | 4.269 | 1,297,704 | -0.10(-2.25%) |
Nov 28, 2016 | 4.750 | 4.858 | 4.367 | 4.367 | 1,579,099 | -0.40(-8.44%) |
Nov 25, 2016 | 4.710 | 4.799 | 4.524 | 4.769 | 974,925 | +0.08(+1.67%) |
Nov 23, 2016 | 4.691 | 4.691 | 4.691 | 0 | +0.11(+2.36%) | |
Nov 22, 2016 | 4.848 | 4.897 | 4.553 | 4.583 | 1,035,031 | -0.23(-4.69%) |
Nov 21, 2016 | 4.828 | 4.907 | 4.769 | 4.809 | 896,315 | -0.02(-0.41%) |
Nov 18, 2016 | 5.025 | 5.054 | 4.784 | 4.828 | 1,587,326 | -0.19(-3.72%) |
Nov 17, 2016 | 5.496 | 5.496 | 4.985 | 5.015 | 2,250,868 | -0.51(-9.24%) |
Nov 16, 2016 | 5.692 | 5.800 | 5.496 | 5.525 | 1,151,547 | -0.23(-3.93%) |
Nov 15, 2016 | 5.564 | 5.800 | 5.427 | 5.751 | 1,344,999 | +0.17(+2.99%) |
Nov 14, 2016 | 5.358 | 5.584 | 5.270 | 5.584 | 1,583,780 | +0.31(+5.96%) |
Nov 11, 2016 | 5.025 | 5.290 | 4.942 | 5.270 | 1,330,882 | +0.21(+4.07%) |
Nov 10, 2016 | 4.975 | 5.113 | 4.920 | 5.064 | 2,072,760 | +0.24(+4.88%) |
Nov 09, 2016 | 4.308 | 4.833 | 4.308 | 4.828 | 2,594,513 | +0.65(+15.49%) |
Nov 08, 2016 | 4.053 | 4.230 | 4.024 | 4.181 | 926,810 | +0.10(+2.40%) |
Nov 07, 2016 | 3.984 | 4.082 | 3.906 | 4.082 | 1,279,330 | +0.16(+4.00%) |
Nov 04, 2016 | 3.680 | 3.945 | 3.680 | 3.925 | 1,256,362 | +0.26(+7.24%) |
Nov 03, 2016 | 3.729 | 3.788 | 3.641 | 3.660 | 1,551,839 | -0.08(-2.10%) |
Nov 02, 2016 | 3.788 | 3.788 | 3.651 | 3.739 | 1,318,215 | -0.06(-1.55%) |