Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.160 | 4.400 | 4.130 | 4.310 | 79,074 | +0.12(+2.86%) |
Jan 30, 2017 | 4.270 | 4.315 | 4.121 | 4.190 | 82,569 | -0.14(-3.23%) |
Jan 27, 2017 | 4.200 | 4.330 | 4.150 | 4.330 | 74,813 | +0.10(+2.36%) |
Jan 26, 2017 | 4.360 | 4.370 | 4.190 | 4.230 | 60,375 | -0.13(-2.98%) |
Jan 25, 2017 | 4.170 | 4.440 | 4.160 | 4.360 | 99,869 | +0.16(+3.81%) |
Jan 24, 2017 | 4.200 | 4.230 | 4.070 | 4.200 | 147,082 | -0.06(-1.41%) |
Jan 23, 2017 | 4.530 | 4.550 | 4.220 | 4.260 | 137,997 | -0.25(-5.54%) |
Jan 20, 2017 | 4.530 | 4.580 | 4.390 | 4.510 | 59,657 | +0.03(+0.67%) |
Jan 19, 2017 | 4.450 | 4.580 | 4.350 | 4.480 | 57,211 | +0.05(+1.13%) |
Jan 18, 2017 | 4.460 | 4.512 | 4.320 | 4.430 | 69,349 | +0.00(+0.00%) |
Jan 17, 2017 | 4.400 | 4.560 | 4.320 | 4.430 | 99,219 | -0.10(-2.21%) |
Jan 13, 2017 | 4.530 | 4.530 | 4.530 | 0 | +0.21(+4.86%) | |
Jan 12, 2017 | 4.160 | 4.400 | 4.090 | 4.320 | 93,666 | +0.10(+2.37%) |
Jan 11, 2017 | 4.190 | 4.470 | 4.060 | 4.220 | 127,726 | +0.06(+1.44%) |
Jan 10, 2017 | 4.100 | 4.466 | 4.000 | 4.160 | 144,920 | +0.09(+2.21%) |
Jan 09, 2017 | 4.200 | 4.269 | 4.020 | 4.070 | 199,906 | +0.00(+0.00%) |
Jan 06, 2017 | 4.160 | 4.210 | 4.050 | 4.070 | 119,173 | -0.06(-1.45%) |
Jan 05, 2017 | 4.130 | 4.370 | 4.040 | 4.130 | 196,625 | -0.01(-0.24%) |
Jan 04, 2017 | 4.130 | 4.400 | 4.110 | 4.140 | 340,933 | +0.02(+0.49%) |
Jan 03, 2017 | 4.110 | 4.250 | 4.010 | 4.120 | 96,124 | +0.07(+1.73%) |
Dec 30, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.060 | 4.180 | 4.010 | 4.050 | 117,814 | +0.01(+0.25%) |
Dec 28, 2016 | 4.110 | 4.280 | 4.000 | 4.040 | 111,153 | -0.12(-2.88%) |
Dec 27, 2016 | 4.090 | 4.200 | 4.090 | 4.160 | 48,863 | +0.11(+2.72%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.06(+1.50%) | |
Dec 22, 2016 | 3.950 | 4.100 | 3.950 | 3.990 | 133,878 | -0.01(-0.25%) |
Dec 21, 2016 | 4.010 | 4.070 | 3.950 | 4.000 | 648,987 | -0.05(-1.23%) |
Dec 20, 2016 | 3.810 | 4.060 | 3.810 | 4.050 | 192,707 | +0.22(+5.74%) |
Dec 19, 2016 | 3.950 | 4.050 | 3.810 | 3.830 | 124,998 | -0.12(-3.04%) |
Dec 16, 2016 | 3.790 | 3.983 | 3.790 | 3.950 | 158,448 | +0.19(+5.05%) |
Dec 15, 2016 | 3.920 | 3.970 | 3.760 | 3.760 | 100,084 | -0.22(-5.53%) |
Dec 14, 2016 | 3.940 | 3.980 | 3.851 | 3.980 | 46,637 | +0.00(+0.00%) |
Dec 13, 2016 | 3.970 | 4.090 | 3.920 | 3.980 | 53,054 | +0.06(+1.53%) |
Dec 12, 2016 | 4.110 | 4.370 | 3.950 | 3.920 | 160,302 | -0.24(-5.77%) |
Dec 09, 2016 | 4.220 | 4.470 | 4.050 | 4.160 | 84,090 | -0.04(-0.95%) |
Dec 08, 2016 | 4.250 | 4.320 | 4.150 | 4.200 | 65,054 | +0.00(+0.12%) |
Dec 07, 2016 | 4.260 | 4.450 | 4.140 | 4.195 | 78,892 | -0.12(-2.89%) |
Dec 06, 2016 | 4.170 | 4.500 | 4.080 | 4.320 | 85,577 | +0.11(+2.61%) |
Dec 05, 2016 | 4.050 | 4.400 | 4.050 | 4.210 | 80,220 | +0.16(+3.95%) |
Dec 02, 2016 | 4.100 | 4.320 | 4.010 | 4.050 | 109,191 | -0.11(-2.64%) |
Dec 01, 2016 | 4.170 | 4.320 | 4.100 | 4.160 | 81,076 | -0.01(-0.24%) |
Nov 30, 2016 | 4.400 | 4.485 | 4.090 | 4.170 | 118,115 | -0.22(-5.01%) |
Nov 29, 2016 | 4.860 | 4.860 | 4.350 | 4.390 | 228,531 | -0.44(-9.11%) |
Nov 28, 2016 | 4.950 | 4.990 | 4.750 | 4.830 | 72,444 | -0.15(-3.01%) |
Nov 25, 2016 | 5.010 | 5.080 | 4.720 | 4.980 | 102,816 | +0.05(+1.01%) |
Nov 23, 2016 | 4.930 | 4.930 | 4.930 | 0 | -0.16(-3.14%) | |
Nov 22, 2016 | 5.190 | 5.190 | 4.960 | 5.090 | 64,352 | -0.04(-0.78%) |
Nov 21, 2016 | 4.960 | 5.270 | 4.900 | 5.130 | 148,974 | +0.15(+3.01%) |
Nov 18, 2016 | 4.890 | 5.070 | 4.870 | 4.980 | 46,138 | +0.10(+2.05%) |
Nov 17, 2016 | 4.880 | 4.960 | 4.760 | 4.880 | 180,545 | +0.03(+0.62%) |
Nov 16, 2016 | 4.870 | 4.950 | 4.700 | 4.850 | 129,460 | -0.02(-0.41%) |
Nov 15, 2016 | 5.170 | 5.370 | 4.860 | 4.870 | 262,418 | -0.33(-6.35%) |
Nov 14, 2016 | 5.050 | 5.260 | 4.891 | 5.200 | 349,039 | +0.19(+3.79%) |
Nov 11, 2016 | 4.980 | 5.090 | 4.777 | 5.010 | 147,334 | -0.01(-0.20%) |
Nov 10, 2016 | 5.410 | 5.740 | 5.060 | 5.020 | 626,192 | +0.15(+3.08%) |
Nov 09, 2016 | 4.380 | 4.900 | 4.280 | 4.870 | 182,839 | +0.38(+8.46%) |
Nov 08, 2016 | 4.340 | 4.855 | 4.300 | 4.490 | 83,749 | +0.09(+2.05%) |
Nov 07, 2016 | 4.300 | 4.420 | 4.255 | 4.400 | 119,292 | +0.22(+5.26%) |
Nov 04, 2016 | 3.840 | 4.310 | 3.840 | 4.180 | 106,984 | +0.41(+10.88%) |
Nov 03, 2016 | 4.160 | 4.160 | 3.760 | 3.770 | 245,609 | -0.39(-9.38%) |
Nov 02, 2016 | 4.360 | 4.410 | 4.110 | 4.160 | 116,807 | -0.20(-4.59%) |