Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.700 | 3.829 | 3.510 | 3.510 | 4,500 | -0.01(-0.28%) |
Jan 30, 2017 | 3.660 | 3.660 | 3.520 | 3.520 | 12,578 | -0.14(-3.83%) |
Jan 27, 2017 | 3.660 | 3.660 | 3.560 | 3.660 | 3,229 | -0.09(-2.40%) |
Jan 26, 2017 | 3.660 | 3.853 | 3.600 | 3.750 | 12,819 | +0.04(+1.08%) |
Jan 25, 2017 | 3.870 | 3.870 | 3.650 | 3.710 | 3,746 | -0.05(-1.33%) |
Jan 24, 2017 | 3.900 | 4.000 | 3.760 | 3.760 | 5,072 | -0.09(-2.21%) |
Jan 23, 2017 | 3.980 | 4.250 | 3.845 | 3.845 | 37,093 | -0.00(-0.13%) |
Jan 20, 2017 | 3.880 | 3.880 | 3.670 | 3.850 | 32,808 | +0.04(+1.05%) |
Jan 19, 2017 | 3.840 | 3.850 | 3.800 | 3.810 | 9,905 | -0.05(-1.30%) |
Jan 18, 2017 | 3.920 | 3.920 | 3.780 | 3.860 | 10,611 | -0.02(-0.52%) |
Jan 17, 2017 | 3.940 | 3.940 | 3.840 | 3.880 | 8,573 | +0.04(+1.04%) |
Jan 13, 2017 | 3.840 | 3.840 | 3.840 | 0 | -0.09(-2.29%) | |
Jan 12, 2017 | 3.930 | 3.930 | 3.860 | 3.930 | 7,768 | +0.04(+1.15%) |
Jan 11, 2017 | 3.887 | 3.887 | 3.840 | 3.885 | 9,293 | -0.00(-0.12%) |
Jan 10, 2017 | 3.980 | 3.980 | 3.870 | 3.890 | 11,026 | +0.01(+0.26%) |
Jan 09, 2017 | 4.010 | 4.010 | 3.850 | 3.880 | 12,640 | +0.06(+1.57%) |
Jan 06, 2017 | 4.080 | 4.080 | 3.790 | 3.820 | 11,612 | -0.11(-2.80%) |
Jan 05, 2017 | 4.020 | 4.020 | 3.810 | 3.930 | 11,881 | +0.11(+2.88%) |
Jan 04, 2017 | 4.190 | 4.190 | 3.820 | 3.820 | 10,268 | -0.11(-2.80%) |
Jan 03, 2017 | 4.200 | 4.200 | 3.930 | 3.930 | 9,899 | -0.27(-6.43%) |
Dec 30, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.20(+5.00%) | |
Dec 29, 2016 | 4.140 | 4.195 | 3.760 | 4.000 | 6,325 | +0.25(+6.67%) |
Dec 28, 2016 | 4.100 | 4.100 | 3.750 | 3.750 | 6,726 | -0.36(-8.76%) |
Dec 27, 2016 | 3.800 | 4.210 | 3.800 | 4.110 | 10,330 | -0.02(-0.48%) |
Dec 23, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.09(+2.23%) | |
Dec 22, 2016 | 4.160 | 4.160 | 3.950 | 4.040 | 2,390 | +0.00(+0.00%) |
Dec 21, 2016 | 4.100 | 4.197 | 3.660 | 4.040 | 22,030 | -0.11(-2.65%) |
Dec 20, 2016 | 4.280 | 4.280 | 4.050 | 4.150 | 12,711 | -0.08(-1.89%) |
Dec 19, 2016 | 4.095 | 4.500 | 4.095 | 4.230 | 14,432 | +0.21(+5.22%) |
Dec 16, 2016 | 4.270 | 4.350 | 4.010 | 4.020 | 46,239 | -0.25(-5.85%) |
Dec 15, 2016 | 4.170 | 4.646 | 4.140 | 4.270 | 17,042 | +0.13(+3.14%) |
Dec 14, 2016 | 4.440 | 4.440 | 4.060 | 4.140 | 19,221 | -0.30(-6.76%) |
Dec 13, 2016 | 4.590 | 4.590 | 4.150 | 4.440 | 22,599 | -0.14(-3.06%) |
Dec 12, 2016 | 4.560 | 4.600 | 4.250 | 4.580 | 43,775 | -0.06(-1.29%) |
Dec 09, 2016 | 4.590 | 4.794 | 4.450 | 4.640 | 55,511 | -0.26(-5.31%) |
Dec 08, 2016 | 4.810 | 4.900 | 4.450 | 4.900 | 45,499 | +0.23(+4.93%) |
Dec 07, 2016 | 4.350 | 4.700 | 4.170 | 4.670 | 57,746 | +0.22(+4.94%) |
Dec 06, 2016 | 4.440 | 4.470 | 4.250 | 4.450 | 5,747 | +0.13(+3.01%) |
Dec 05, 2016 | 4.440 | 4.600 | 4.100 | 4.320 | 12,017 | -0.12(-2.70%) |
Dec 02, 2016 | 4.610 | 4.700 | 4.200 | 4.440 | 96,383 | -0.06(-1.33%) |
Dec 01, 2016 | 4.260 | 4.500 | 4.100 | 4.500 | 43,985 | +0.22(+5.14%) |
Nov 30, 2016 | 4.427 | 4.463 | 4.153 | 4.280 | 22,393 | -0.07(-1.61%) |
Nov 29, 2016 | 4.430 | 4.440 | 4.050 | 4.350 | 26,377 | -0.02(-0.46%) |
Nov 28, 2016 | 4.340 | 5.000 | 4.010 | 4.370 | 69,209 | +0.15(+3.55%) |
Nov 25, 2016 | 4.370 | 4.370 | 4.030 | 4.220 | 44,227 | -0.17(-3.87%) |
Nov 23, 2016 | 4.390 | 4.390 | 4.390 | 0 | -0.24(-5.08%) | |
Nov 22, 2016 | 4.920 | 4.956 | 4.351 | 4.625 | 83,196 | -0.22(-4.64%) |
Nov 21, 2016 | 5.176 | 5.624 | 4.700 | 4.850 | 79,561 | -0.70(-12.61%) |
Nov 18, 2016 | 5.980 | 5.980 | 5.200 | 5.550 | 34,166 | -0.05(-0.89%) |
Nov 17, 2016 | 4.950 | 5.670 | 4.950 | 5.600 | 290,766 | +0.71(+14.52%) |
Nov 16, 2016 | 4.720 | 5.500 | 4.700 | 4.890 | 49,640 | +0.26(+5.62%) |
Nov 15, 2016 | 4.709 | 5.203 | 4.408 | 4.630 | 51,673 | -0.17(-3.54%) |
Nov 14, 2016 | 5.090 | 5.090 | 4.390 | 4.800 | 28,474 | -0.01(-0.21%) |
Nov 11, 2016 | 5.000 | 5.441 | 4.630 | 4.810 | 40,354 | -0.24(-4.75%) |
Nov 10, 2016 | 3.870 | 5.780 | 3.870 | 5.050 | 203,856 | +1.34(+36.12%) |
Nov 09, 2016 | 3.600 | 3.600 | 3.600 | 3.710 | 26,387 | +0.09(+2.49%) |
Nov 08, 2016 | 3.950 | 3.950 | 3.515 | 3.620 | 8,898 | -0.16(-4.23%) |
Nov 07, 2016 | 3.810 | 3.880 | 3.700 | 3.780 | 15,851 | +0.31(+8.93%) |
Nov 04, 2016 | 4.070 | 4.070 | 3.470 | 3.470 | 15,777 | -0.33(-8.68%) |
Nov 03, 2016 | 3.600 | 4.000 | 3.600 | 3.800 | 9,079 | +0.23(+6.44%) |
Nov 02, 2016 | 4.260 | 4.410 | 3.390 | 3.570 | 26,607 | -0.73(-16.98%) |