Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.510 | 4.600 | 4.420 | 4.560 | 211,542 | +0.05(+1.11%) |
Jan 30, 2017 | 4.690 | 4.690 | 4.450 | 4.510 | 281,296 | -0.17(-3.63%) |
Jan 27, 2017 | 4.680 | 4.740 | 4.645 | 4.680 | 121,199 | -0.01(-0.21%) |
Jan 26, 2017 | 4.790 | 4.830 | 4.670 | 4.690 | 254,571 | -0.09(-1.88%) |
Jan 25, 2017 | 4.770 | 4.859 | 4.745 | 4.780 | 113,828 | +0.01(+0.21%) |
Jan 24, 2017 | 4.790 | 4.850 | 4.730 | 4.770 | 220,505 | -0.02(-0.42%) |
Jan 23, 2017 | 4.990 | 4.992 | 4.735 | 4.790 | 371,549 | -0.15(-3.04%) |
Jan 20, 2017 | 4.890 | 4.980 | 4.890 | 4.940 | 128,047 | +0.07(+1.44%) |
Jan 19, 2017 | 4.990 | 4.990 | 4.830 | 4.870 | 228,529 | -0.10(-2.01%) |
Jan 18, 2017 | 5.040 | 5.050 | 4.950 | 4.970 | 125,542 | -0.03(-0.60%) |
Jan 17, 2017 | 4.910 | 5.000 | 4.880 | 5.000 | 371,728 | +0.10(+2.04%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.04(+0.82%) | |
Jan 12, 2017 | 4.950 | 4.950 | 4.830 | 4.860 | 131,648 | -0.12(-2.41%) |
Jan 11, 2017 | 4.940 | 5.057 | 4.900 | 4.980 | 131,976 | +0.04(+0.81%) |
Jan 10, 2017 | 5.000 | 5.000 | 4.910 | 4.940 | 158,678 | -0.01(-0.20%) |
Jan 09, 2017 | 5.050 | 5.070 | 4.920 | 4.950 | 130,809 | -0.09(-1.79%) |
Jan 06, 2017 | 5.000 | 5.090 | 5.000 | 5.040 | 129,757 | +0.03(+0.60%) |
Jan 05, 2017 | 4.950 | 5.070 | 4.900 | 5.010 | 234,585 | +0.07(+1.42%) |
Jan 04, 2017 | 4.870 | 4.980 | 4.860 | 4.940 | 255,415 | +0.07(+1.44%) |
Jan 03, 2017 | 4.790 | 4.895 | 4.730 | 4.870 | 390,796 | +0.11(+2.31%) |
Dec 30, 2016 | 4.760 | 4.760 | 4.760 | 0 | -0.02(-0.42%) | |
Dec 29, 2016 | 4.870 | 4.890 | 4.720 | 4.780 | 413,200 | -0.09(-1.85%) |
Dec 28, 2016 | 4.990 | 4.990 | 4.860 | 4.870 | 288,174 | -0.09(-1.81%) |
Dec 27, 2016 | 4.850 | 4.999 | 4.850 | 4.960 | 259,411 | +0.07(+1.43%) |
Dec 23, 2016 | 4.890 | 4.890 | 4.890 | 0 | -0.02(-0.41%) | |
Dec 22, 2016 | 4.950 | 4.955 | 4.871 | 4.910 | 402,080 | -0.04(-0.81%) |
Dec 21, 2016 | 4.930 | 4.990 | 4.920 | 4.950 | 269,354 | +0.00(+0.00%) |
Dec 20, 2016 | 4.960 | 5.070 | 4.930 | 4.950 | 291,096 | -0.02(-0.40%) |
Dec 19, 2016 | 4.930 | 5.050 | 4.930 | 4.970 | 351,585 | -0.02(-0.40%) |
Dec 16, 2016 | 4.930 | 5.030 | 4.930 | 4.990 | 426,321 | +0.04(+0.81%) |
Dec 15, 2016 | 5.020 | 5.030 | 4.900 | 4.950 | 554,236 | -0.09(-1.79%) |
Dec 14, 2016 | 5.130 | 5.150 | 5.010 | 5.040 | 450,422 | -0.09(-1.75%) |
Dec 13, 2016 | 5.230 | 5.300 | 5.130 | 5.130 | 375,446 | -0.11(-2.10%) |
Dec 12, 2016 | 5.150 | 5.290 | 5.150 | 5.240 | 259,827 | +0.02(+0.38%) |
Dec 09, 2016 | 5.210 | 5.350 | 5.180 | 5.220 | 415,653 | +0.01(+0.19%) |
Dec 08, 2016 | 5.520 | 5.575 | 5.200 | 5.210 | 1,133,953 | -0.31(-5.62%) |
Dec 07, 2016 | 5.400 | 5.680 | 5.400 | 5.520 | 775,410 | +0.12(+2.22%) |
Dec 06, 2016 | 5.460 | 5.469 | 5.350 | 5.400 | 287,217 | -0.05(-0.92%) |
Dec 05, 2016 | 5.150 | 5.490 | 5.130 | 5.450 | 620,291 | +0.32(+6.24%) |
Dec 02, 2016 | 5.270 | 5.320 | 5.060 | 5.130 | 951,658 | -0.17(-3.21%) |
Dec 01, 2016 | 5.420 | 5.529 | 5.280 | 5.300 | 242,410 | -0.14(-2.57%) |
Nov 30, 2016 | 5.390 | 5.475 | 5.310 | 5.440 | 225,616 | +0.09(+1.68%) |
Nov 29, 2016 | 5.450 | 5.463 | 5.280 | 5.350 | 237,992 | -0.13(-2.37%) |
Nov 28, 2016 | 5.570 | 5.635 | 5.470 | 5.480 | 154,246 | -0.09(-1.62%) |
Nov 25, 2016 | 5.550 | 5.630 | 5.450 | 5.570 | 128,785 | +0.02(+0.36%) |
Nov 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.15(+2.78%) | |
Nov 22, 2016 | 5.330 | 5.400 | 5.250 | 5.400 | 220,630 | +0.12(+2.27%) |
Nov 21, 2016 | 5.430 | 5.485 | 5.190 | 5.280 | 555,102 | -0.14(-2.58%) |
Nov 18, 2016 | 5.570 | 5.605 | 5.400 | 5.420 | 522,312 | -0.18(-3.21%) |
Nov 17, 2016 | 5.750 | 5.750 | 5.345 | 5.600 | 942,272 | +0.02(+0.36%) |
Nov 16, 2016 | 5.410 | 5.690 | 5.400 | 5.580 | 535,679 | +0.07(+1.27%) |
Nov 15, 2016 | 5.460 | 5.558 | 5.410 | 5.510 | 309,833 | +0.05(+0.92%) |
Nov 14, 2016 | 5.490 | 5.595 | 5.420 | 5.460 | 370,482 | -0.03(-0.55%) |
Nov 11, 2016 | 5.450 | 5.562 | 5.400 | 5.490 | 367,758 | -0.02(-0.36%) |
Nov 10, 2016 | 5.570 | 5.630 | 5.420 | 5.510 | 508,577 | -0.04(-0.72%) |
Nov 09, 2016 | 5.490 | 5.590 | 5.335 | 5.550 | 569,355 | -0.29(-4.97%) |
Nov 08, 2016 | 5.760 | 5.860 | 5.670 | 5.840 | 290,064 | +0.09(+1.57%) |
Nov 07, 2016 | 5.700 | 5.850 | 5.690 | 5.750 | 352,761 | +0.11(+1.95%) |
Nov 04, 2016 | 5.770 | 5.810 | 5.630 | 5.640 | 366,652 | -0.15(-2.59%) |
Nov 03, 2016 | 5.900 | 5.990 | 5.780 | 5.790 | 371,266 | -0.14(-2.36%) |
Nov 02, 2016 | 5.820 | 5.990 | 5.800 | 5.930 | 396,071 | +0.12(+2.07%) |