Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.389 | 4.401 | 4.330 | 4.366 | 6,090,206 | +0.00(+0.00%) |
Jan 30, 2017 | 4.358 | 4.374 | 4.327 | 4.366 | 11,553,136 | -0.06(-1.42%) |
Jan 27, 2017 | 4.405 | 4.452 | 4.405 | 4.429 | 2,958,948 | -0.01(-0.18%) |
Jan 26, 2017 | 4.468 | 4.476 | 4.405 | 4.436 | 4,145,408 | -0.05(-1.22%) |
Jan 25, 2017 | 4.452 | 4.491 | 4.444 | 4.491 | 10,676,068 | +0.21(+4.94%) |
Jan 24, 2017 | 4.241 | 4.295 | 4.241 | 4.280 | 5,102,083 | +0.09(+2.04%) |
Jan 23, 2017 | 4.195 | 4.202 | 4.156 | 4.195 | 4,512,921 | -0.02(-0.55%) |
Jan 20, 2017 | 4.202 | 4.233 | 4.202 | 4.218 | 5,485,291 | +0.05(+1.12%) |
Jan 19, 2017 | 4.187 | 4.202 | 4.144 | 4.171 | 4,044,907 | +0.02(+0.37%) |
Jan 18, 2017 | 4.148 | 4.179 | 4.132 | 4.156 | 4,175,952 | +0.01(+0.19%) |
Jan 17, 2017 | 4.195 | 4.202 | 4.132 | 4.148 | 5,026,584 | -0.05(-1.29%) |
Jan 13, 2017 | 4.202 | 4.202 | 4.202 | 0 | +0.04(+0.93%) | |
Jan 12, 2017 | 4.179 | 4.195 | 4.148 | 4.163 | 3,831,203 | +0.02(+0.37%) |
Jan 11, 2017 | 4.109 | 4.148 | 4.086 | 4.148 | 4,821,202 | +0.00(+0.00%) |
Jan 10, 2017 | 4.163 | 4.195 | 4.148 | 4.148 | 4,102,986 | -0.01(-0.19%) |
Jan 09, 2017 | 4.171 | 4.179 | 4.148 | 4.156 | 2,853,741 | -0.05(-1.29%) |
Jan 06, 2017 | 4.195 | 4.224 | 4.179 | 4.210 | 3,323,779 | +0.00(+0.00%) |
Jan 05, 2017 | 4.202 | 4.211 | 4.171 | 4.210 | 4,244,327 | +0.05(+1.31%) |
Jan 04, 2017 | 4.140 | 4.156 | 4.097 | 4.156 | 4,339,816 | +0.03(+0.75%) |
Jan 03, 2017 | 4.094 | 4.137 | 4.078 | 4.125 | 6,973,513 | +0.10(+2.51%) |
Dec 30, 2016 | 4.024 | 4.024 | 4.024 | 0 | +0.09(+2.37%) | |
Dec 29, 2016 | 3.930 | 3.969 | 3.930 | 3.930 | 5,124,237 | +0.02(+0.40%) |
Dec 28, 2016 | 3.930 | 3.946 | 3.903 | 3.915 | 5,396,910 | -0.05(-1.37%) |
Dec 27, 2016 | 3.977 | 4.000 | 3.969 | 3.969 | 2,912,401 | -0.01(-0.20%) |
Dec 23, 2016 | 3.977 | 3.977 | 3.977 | 0 | +0.01(+0.20%) | |
Dec 22, 2016 | 3.993 | 4.000 | 3.961 | 3.969 | 4,221,861 | -0.03(-0.78%) |
Dec 21, 2016 | 3.969 | 4.000 | 3.961 | 4.000 | 4,071,432 | +0.00(+0.00%) |
Dec 20, 2016 | 3.954 | 4.000 | 3.950 | 4.000 | 4,924,808 | +0.06(+1.58%) |
Dec 19, 2016 | 3.977 | 3.985 | 3.923 | 3.938 | 6,744,530 | -0.06(-1.55%) |
Dec 16, 2016 | 4.008 | 4.055 | 4.000 | 4.000 | 10,107,383 | +0.01(+0.19%) |
Dec 15, 2016 | 3.977 | 4.016 | 3.973 | 3.993 | 9,882,729 | +0.03(+0.78%) |
Dec 14, 2016 | 4.039 | 4.055 | 3.954 | 3.961 | 12,425,193 | -0.10(-2.49%) |
Dec 13, 2016 | 4.039 | 4.078 | 4.039 | 4.062 | 7,112,817 | +0.09(+2.15%) |
Dec 12, 2016 | 4.000 | 4.031 | 3.969 | 3.977 | 7,264,494 | +0.00(+0.00%) |
Dec 09, 2016 | 3.961 | 3.985 | 3.946 | 3.977 | 5,757,255 | -0.06(-1.54%) |
Dec 08, 2016 | 3.985 | 4.059 | 3.977 | 4.039 | 12,472,995 | +0.12(+3.17%) |
Dec 07, 2016 | 3.868 | 3.930 | 3.853 | 3.915 | 8,906,371 | +0.09(+2.23%) |
Dec 06, 2016 | 3.697 | 3.829 | 3.697 | 3.829 | 12,169,380 | +0.21(+5.79%) |
Dec 05, 2016 | 3.550 | 3.620 | 3.546 | 3.620 | 8,436,682 | +0.11(+3.10%) |
Dec 02, 2016 | 3.519 | 3.546 | 3.495 | 3.511 | 8,216,984 | -0.05(-1.31%) |
Dec 01, 2016 | 3.534 | 3.565 | 3.526 | 3.558 | 8,009,349 | +0.05(+1.33%) |
Nov 30, 2016 | 3.503 | 3.534 | 3.495 | 3.511 | 5,505,367 | +0.03(+0.89%) |
Nov 29, 2016 | 3.472 | 3.503 | 3.449 | 3.480 | 6,930,469 | +0.05(+1.59%) |
Nov 28, 2016 | 3.464 | 3.476 | 3.418 | 3.426 | 6,061,174 | -0.07(-2.00%) |
Nov 25, 2016 | 3.488 | 3.503 | 3.480 | 3.495 | 2,050,613 | -0.02(-0.66%) |
Nov 23, 2016 | 3.519 | 3.519 | 3.519 | 0 | -0.03(-0.88%) | |
Nov 22, 2016 | 3.558 | 3.558 | 3.519 | 3.550 | 4,090,103 | +0.04(+1.11%) |
Nov 21, 2016 | 3.495 | 3.511 | 3.480 | 3.511 | 5,004,363 | +0.03(+0.89%) |
Nov 18, 2016 | 3.495 | 3.495 | 3.464 | 3.480 | 4,622,624 | -0.08(-2.18%) |
Nov 17, 2016 | 3.565 | 3.589 | 3.534 | 3.558 | 3,592,827 | +0.00(+0.00%) |
Nov 16, 2016 | 3.558 | 3.589 | 3.526 | 3.558 | 8,663,770 | -0.09(-2.35%) |
Nov 15, 2016 | 3.581 | 3.643 | 3.558 | 3.643 | 6,779,806 | +0.07(+1.96%) |
Nov 14, 2016 | 3.550 | 3.601 | 3.534 | 3.573 | 10,657,141 | +0.01(+0.22%) |
Nov 11, 2016 | 3.581 | 3.589 | 3.519 | 3.565 | 12,291,021 | -0.19(-4.97%) |
Nov 10, 2016 | 3.806 | 3.845 | 3.682 | 3.752 | 28,179,114 | +0.02(+0.63%) |
Nov 09, 2016 | 3.651 | 3.767 | 3.643 | 3.728 | 13,559,553 | -0.02(-0.62%) |
Nov 08, 2016 | 3.713 | 3.767 | 3.690 | 3.752 | 4,131,676 | +0.01(+0.21%) |
Nov 07, 2016 | 3.752 | 3.756 | 3.721 | 3.744 | 5,687,591 | +0.09(+2.55%) |
Nov 04, 2016 | 3.666 | 3.694 | 3.635 | 3.651 | 6,261,755 | -0.07(-1.88%) |
Nov 03, 2016 | 3.713 | 3.748 | 3.697 | 3.721 | 9,287,181 | +0.05(+1.27%) |
Nov 02, 2016 | 3.697 | 3.713 | 3.659 | 3.674 | 9,979,926 | -0.05(-1.25%) |