Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.660 | 4.710 | 4.630 | 4.710 | 2,418,942 | +0.07(+1.51%) |
Jan 30, 2017 | 4.610 | 4.650 | 4.550 | 4.640 | 1,948,569 | +0.01(+0.22%) |
Jan 27, 2017 | 4.730 | 4.760 | 4.625 | 4.630 | 948,719 | -0.10(-2.11%) |
Jan 26, 2017 | 4.750 | 4.790 | 4.710 | 4.730 | 1,381,433 | -0.04(-0.84%) |
Jan 25, 2017 | 4.730 | 4.840 | 4.670 | 4.770 | 2,298,877 | +0.03(+0.63%) |
Jan 24, 2017 | 4.640 | 4.750 | 4.600 | 4.740 | 1,446,291 | +0.14(+3.04%) |
Jan 23, 2017 | 4.580 | 4.615 | 4.520 | 4.600 | 815,090 | +0.03(+0.66%) |
Jan 20, 2017 | 4.480 | 4.570 | 4.460 | 4.570 | 940,512 | +0.09(+2.01%) |
Jan 19, 2017 | 4.450 | 4.500 | 4.450 | 4.480 | 635,776 | +0.03(+0.67%) |
Jan 18, 2017 | 4.460 | 4.490 | 4.425 | 4.450 | 588,884 | -0.01(-0.22%) |
Jan 17, 2017 | 4.470 | 4.490 | 4.390 | 4.460 | 833,914 | +0.00(+0.00%) |
Jan 16, 2017 | 4.500 | 4.580 | 4.430 | 4.460 | 388,692 | -0.03(-0.67%) |
Jan 13, 2017 | 4.410 | 4.500 | 4.400 | 4.490 | 1,555,368 | +0.09(+2.05%) |
Jan 12, 2017 | 4.600 | 4.650 | 4.400 | 4.400 | 1,912,803 | -0.16(-3.51%) |
Jan 11, 2017 | 4.700 | 4.720 | 4.560 | 4.560 | 1,434,980 | -0.15(-3.18%) |
Jan 10, 2017 | 4.430 | 4.715 | 4.420 | 4.710 | 2,564,741 | +0.35(+8.03%) |
Jan 09, 2017 | 4.460 | 4.460 | 4.350 | 4.360 | 579,806 | -0.10(-2.24%) |
Jan 06, 2017 | 4.580 | 4.590 | 4.430 | 4.460 | 757,962 | -0.13(-2.83%) |
Jan 05, 2017 | 4.600 | 4.650 | 4.490 | 4.590 | 1,133,993 | +0.00(+0.00%) |
Jan 04, 2017 | 4.460 | 4.600 | 4.450 | 4.590 | 1,479,215 | +0.15(+3.38%) |
Jan 03, 2017 | 4.330 | 4.460 | 4.330 | 4.440 | 891,660 | +0.13(+3.02%) |
Dec 30, 2016 | 4.310 | 4.310 | 4.310 | 0 | -0.03(-0.69%) | |
Dec 29, 2016 | 4.240 | 4.360 | 4.230 | 4.340 | 766,571 | +0.08(+1.88%) |
Dec 28, 2016 | 4.320 | 4.380 | 4.260 | 4.260 | 765,201 | -0.05(-1.16%) |
Dec 23, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.01(+0.23%) | |
Dec 22, 2016 | 4.330 | 4.360 | 4.290 | 4.300 | 468,669 | -0.04(-0.92%) |
Dec 21, 2016 | 4.350 | 4.390 | 4.280 | 4.340 | 828,060 | +0.01(+0.23%) |
Dec 20, 2016 | 4.380 | 4.405 | 4.320 | 4.330 | 1,056,983 | -0.06(-1.37%) |
Dec 19, 2016 | 4.390 | 4.440 | 4.330 | 4.390 | 1,568,459 | -0.04(-0.90%) |
Dec 16, 2016 | 4.460 | 4.500 | 4.380 | 4.430 | 2,754,211 | -0.09(-1.99%) |
Dec 15, 2016 | 4.470 | 4.530 | 4.410 | 4.520 | 1,406,585 | +0.03(+0.67%) |
Dec 14, 2016 | 4.550 | 4.630 | 4.475 | 4.490 | 1,698,275 | -0.06(-1.32%) |
Dec 13, 2016 | 4.640 | 4.650 | 4.475 | 4.550 | 1,334,784 | -0.08(-1.73%) |
Dec 12, 2016 | 4.620 | 4.690 | 4.530 | 4.630 | 1,207,442 | -0.02(-0.43%) |
Dec 09, 2016 | 4.610 | 4.720 | 4.610 | 4.650 | 805,917 | -0.02(-0.43%) |
Dec 08, 2016 | 4.670 | 4.710 | 4.640 | 4.670 | 1,424,932 | +0.05(+1.08%) |
Dec 07, 2016 | 4.590 | 4.690 | 4.590 | 4.620 | 1,344,349 | +0.05(+1.09%) |
Dec 06, 2016 | 4.450 | 4.630 | 4.450 | 4.570 | 1,079,900 | +0.08(+1.78%) |
Dec 05, 2016 | 4.440 | 4.590 | 4.440 | 4.490 | 1,555,897 | +0.07(+1.58%) |
Dec 02, 2016 | 4.390 | 4.460 | 4.275 | 4.420 | 1,252,073 | -0.03(-0.67%) |
Dec 01, 2016 | 4.410 | 4.510 | 4.370 | 4.450 | 1,561,515 | -0.04(-0.89%) |
Nov 30, 2016 | 4.640 | 4.690 | 4.490 | 4.490 | 2,719,415 | -0.12(-2.60%) |
Nov 29, 2016 | 4.740 | 4.770 | 4.590 | 4.610 | 1,692,689 | -0.18(-3.76%) |
Nov 28, 2016 | 4.850 | 4.880 | 4.760 | 4.790 | 1,188,168 | -0.02(-0.42%) |
Nov 25, 2016 | 4.830 | 4.940 | 4.740 | 4.810 | 1,199,265 | -0.11(-2.24%) |
Nov 24, 2016 | 4.820 | 5.030 | 4.820 | 4.920 | 523,546 | +0.14(+2.93%) |
Nov 23, 2016 | 4.580 | 4.800 | 4.580 | 4.780 | 2,463,362 | +0.13(+2.80%) |
Nov 22, 2016 | 4.540 | 4.665 | 4.540 | 4.650 | 1,410,125 | +0.07(+1.53%) |
Nov 21, 2016 | 4.590 | 4.600 | 4.550 | 4.580 | 753,869 | +0.03(+0.66%) |
Nov 18, 2016 | 4.480 | 4.570 | 4.475 | 4.550 | 763,544 | +0.07(+1.56%) |
Nov 17, 2016 | 4.540 | 4.580 | 4.460 | 4.480 | 966,495 | -0.02(-0.44%) |
Nov 16, 2016 | 4.570 | 4.570 | 4.440 | 4.500 | 1,698,487 | -0.11(-2.39%) |
Nov 15, 2016 | 4.620 | 4.640 | 4.490 | 4.610 | 1,964,474 | -0.07(-1.50%) |
Nov 14, 2016 | 4.750 | 4.770 | 4.650 | 4.680 | 2,745,233 | +0.11(+2.41%) |
Nov 11, 2016 | 4.510 | 4.660 | 4.500 | 4.570 | 1,933,323 | +0.06(+1.33%) |
Nov 10, 2016 | 4.590 | 4.670 | 4.440 | 4.510 | 2,380,016 | +0.12(+2.73%) |
Nov 09, 2016 | 4.270 | 4.470 | 4.250 | 4.390 | 2,102,694 | +0.12(+2.81%) |
Nov 08, 2016 | 4.030 | 4.300 | 4.030 | 4.270 | 4,031,320 | +0.24(+5.96%) |
Nov 07, 2016 | 3.970 | 4.040 | 3.920 | 4.030 | 1,411,537 | +0.11(+2.81%) |
Nov 04, 2016 | 4.010 | 4.070 | 3.920 | 3.920 | 1,309,920 | -0.13(-3.21%) |
Nov 03, 2016 | 4.070 | 4.105 | 4.030 | 4.050 | 687,913 | +0.01(+0.25%) |
Nov 02, 2016 | 4.140 | 4.160 | 4.040 | 4.040 | 1,090,403 | -0.07(-1.70%) |