Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.442 | 4.453 | 4.411 | 4.453 | 81,280 | +0.01(+0.12%) |
Jan 30, 2017 | 4.474 | 4.490 | 4.416 | 4.448 | 57,440 | -0.04(-0.94%) |
Jan 27, 2017 | 4.453 | 4.501 | 4.453 | 4.490 | 71,852 | +0.02(+0.35%) |
Jan 26, 2017 | 4.432 | 4.474 | 4.432 | 4.474 | 87,865 | +0.04(+0.84%) |
Jan 25, 2017 | 4.411 | 4.441 | 4.395 | 4.437 | 58,182 | +0.05(+1.09%) |
Jan 24, 2017 | 4.389 | 4.405 | 4.358 | 4.389 | 55,170 | -0.01(-0.12%) |
Jan 23, 2017 | 4.384 | 4.400 | 4.379 | 4.395 | 18,823 | +0.03(+0.73%) |
Jan 20, 2017 | 4.368 | 4.379 | 4.342 | 4.363 | 93,524 | -0.00(-0.11%) |
Jan 19, 2017 | 4.368 | 4.373 | 4.357 | 4.368 | 38,342 | -0.01(-0.12%) |
Jan 18, 2017 | 4.357 | 4.373 | 4.357 | 4.373 | 20,791 | +0.02(+0.36%) |
Jan 17, 2017 | 4.389 | 4.389 | 4.357 | 4.357 | 27,853 | -0.04(-0.96%) |
Jan 13, 2017 | 4.399 | 4.399 | 4.399 | 0 | +0.02(+0.36%) | |
Jan 12, 2017 | 4.352 | 4.384 | 4.352 | 4.384 | 37,272 | +0.01(+0.24%) |
Jan 11, 2017 | 4.373 | 4.378 | 4.373 | 4.373 | 31,074 | +0.00(+0.00%) |
Jan 10, 2017 | 4.363 | 4.378 | 4.363 | 4.373 | 25,957 | +0.00(+0.00%) |
Jan 09, 2017 | 4.357 | 4.389 | 4.357 | 4.373 | 37,070 | +0.01(+0.12%) |
Jan 06, 2017 | 4.421 | 4.421 | 4.352 | 4.368 | 26,892 | -0.03(-0.72%) |
Jan 05, 2017 | 4.341 | 4.510 | 4.341 | 4.399 | 52,468 | +0.05(+1.21%) |
Jan 04, 2017 | 4.315 | 4.347 | 4.315 | 4.347 | 81,065 | +0.04(+0.98%) |
Jan 03, 2017 | 4.347 | 4.347 | 4.294 | 4.305 | 34,283 | -0.02(-0.49%) |
Dec 30, 2016 | 4.326 | 4.326 | 4.326 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.331 | 4.357 | 4.315 | 4.326 | 19,601 | -0.02(-0.36%) |
Dec 28, 2016 | 4.299 | 4.352 | 4.299 | 4.341 | 29,049 | +0.04(+0.98%) |
Dec 27, 2016 | 4.299 | 4.306 | 4.289 | 4.299 | 44,080 | -0.01(-0.12%) |
Dec 23, 2016 | 4.305 | 4.305 | 4.305 | 0 | -0.01(-0.24%) | |
Dec 22, 2016 | 4.283 | 4.325 | 4.283 | 4.315 | 37,172 | +0.05(+1.24%) |
Dec 21, 2016 | 4.273 | 4.289 | 4.215 | 4.262 | 73,473 | -0.03(-0.73%) |
Dec 20, 2016 | 4.309 | 4.320 | 4.267 | 4.293 | 35,610 | -0.02(-0.37%) |
Dec 19, 2016 | 4.293 | 4.309 | 4.288 | 4.309 | 13,577 | +0.02(+0.49%) |
Dec 16, 2016 | 4.236 | 4.341 | 4.236 | 4.288 | 57,358 | +0.04(+0.99%) |
Dec 15, 2016 | 4.225 | 4.251 | 4.225 | 4.246 | 28,077 | +0.01(+0.25%) |
Dec 14, 2016 | 4.246 | 4.257 | 4.230 | 4.236 | 75,651 | -0.01(-0.12%) |
Dec 13, 2016 | 4.236 | 4.251 | 4.225 | 4.241 | 243,148 | +0.02(+0.37%) |
Dec 12, 2016 | 4.251 | 4.251 | 4.225 | 4.225 | 37,658 | -0.01(-0.25%) |
Dec 09, 2016 | 4.194 | 4.238 | 4.194 | 4.236 | 90,493 | +0.03(+0.62%) |
Dec 08, 2016 | 4.173 | 4.209 | 4.173 | 4.209 | 69,146 | +0.02(+0.38%) |
Dec 07, 2016 | 4.178 | 4.215 | 4.178 | 4.194 | 248,750 | +0.02(+0.38%) |
Dec 06, 2016 | 4.183 | 4.188 | 4.162 | 4.178 | 143,719 | +0.02(+0.38%) |
Dec 05, 2016 | 4.162 | 4.173 | 4.152 | 4.162 | 52,530 | -0.02(-0.38%) |
Dec 02, 2016 | 4.146 | 4.178 | 4.146 | 4.178 | 77,053 | +0.02(+0.51%) |
Dec 01, 2016 | 4.173 | 4.179 | 4.131 | 4.157 | 62,722 | -0.03(-0.75%) |
Nov 30, 2016 | 4.173 | 4.188 | 4.173 | 4.188 | 47,185 | +0.02(+0.38%) |
Nov 29, 2016 | 4.152 | 4.194 | 4.152 | 4.173 | 33,795 | +0.01(+0.13%) |
Nov 28, 2016 | 4.152 | 4.204 | 4.152 | 4.167 | 52,635 | -0.01(-0.25%) |
Nov 25, 2016 | 4.152 | 4.179 | 4.152 | 4.178 | 22,039 | +0.04(+0.89%) |
Nov 23, 2016 | 4.141 | 4.141 | 4.141 | 0 | -0.01(-0.25%) | |
Nov 22, 2016 | 4.120 | 4.152 | 4.115 | 4.152 | 91,117 | +0.05(+1.28%) |
Nov 21, 2016 | 4.068 | 4.099 | 4.068 | 4.099 | 100,295 | +0.02(+0.53%) |
Nov 18, 2016 | 4.062 | 4.104 | 4.057 | 4.078 | 45,033 | +0.00(+0.00%) |
Nov 17, 2016 | 4.072 | 4.078 | 4.062 | 4.078 | 25,966 | +0.02(+0.39%) |
Nov 16, 2016 | 4.067 | 4.090 | 4.027 | 4.062 | 38,906 | -0.04(-1.02%) |
Nov 15, 2016 | 4.057 | 4.104 | 4.057 | 4.104 | 45,468 | +0.04(+0.90%) |
Nov 14, 2016 | 4.046 | 4.125 | 4.030 | 4.067 | 77,383 | +0.03(+0.78%) |
Nov 11, 2016 | 3.989 | 4.051 | 3.989 | 4.036 | 32,004 | +0.03(+0.78%) |
Nov 10, 2016 | 4.057 | 4.062 | 3.979 | 4.004 | 147,353 | -0.04(-1.03%) |
Nov 09, 2016 | 4.057 | 4.094 | 4.046 | 4.046 | 67,674 | -0.04(-0.90%) |
Nov 08, 2016 | 4.062 | 4.093 | 4.036 | 4.083 | 26,423 | +0.01(+0.13%) |
Nov 07, 2016 | 4.072 | 4.098 | 4.062 | 4.078 | 74,051 | +0.04(+1.04%) |
Nov 04, 2016 | 4.078 | 4.078 | 4.036 | 4.036 | 30,548 | -0.04(-0.90%) |
Nov 03, 2016 | 4.083 | 4.083 | 4.057 | 4.072 | 58,093 | -0.02(-0.38%) |
Nov 02, 2016 | 4.072 | 4.088 | 4.067 | 4.088 | 78,766 | -0.02(-0.38%) |