Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.331 | 4.341 | 4.272 | 4.302 | 228,289 | -0.02(-0.45%) |
Jan 30, 2017 | 4.361 | 4.361 | 4.297 | 4.322 | 197,985 | -0.04(-0.90%) |
Jan 27, 2017 | 4.317 | 4.366 | 4.312 | 4.361 | 178,381 | +0.03(+0.68%) |
Jan 26, 2017 | 4.341 | 4.346 | 4.297 | 4.331 | 245,993 | -0.01(-0.23%) |
Jan 25, 2017 | 4.317 | 4.346 | 4.297 | 4.341 | 228,670 | +0.04(+0.91%) |
Jan 24, 2017 | 4.287 | 4.322 | 4.248 | 4.302 | 203,135 | +0.04(+1.04%) |
Jan 23, 2017 | 4.307 | 4.322 | 4.228 | 4.258 | 239,072 | -0.05(-1.14%) |
Jan 20, 2017 | 4.233 | 4.326 | 4.204 | 4.307 | 314,859 | +0.10(+2.45%) |
Jan 19, 2017 | 4.238 | 4.263 | 4.174 | 4.204 | 268,706 | -0.05(-1.27%) |
Jan 18, 2017 | 4.307 | 4.307 | 4.238 | 4.258 | 216,629 | -0.03(-0.66%) |
Jan 17, 2017 | 4.252 | 4.301 | 4.242 | 4.286 | 362,222 | +0.05(+1.27%) |
Jan 13, 2017 | 4.232 | 4.232 | 4.232 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 4.184 | 4.218 | 4.154 | 4.208 | 159,000 | +0.02(+0.47%) |
Jan 11, 2017 | 4.213 | 4.218 | 4.174 | 4.188 | 155,575 | -0.01(-0.35%) |
Jan 10, 2017 | 4.188 | 4.218 | 4.169 | 4.203 | 146,787 | +0.04(+1.06%) |
Jan 09, 2017 | 4.184 | 4.208 | 4.145 | 4.159 | 179,909 | -0.01(-0.35%) |
Jan 06, 2017 | 4.266 | 4.293 | 4.159 | 4.174 | 294,566 | -0.10(-2.39%) |
Jan 05, 2017 | 4.247 | 4.315 | 4.242 | 4.276 | 304,128 | +0.00(+0.11%) |
Jan 04, 2017 | 4.218 | 4.296 | 4.179 | 4.271 | 573,659 | +0.08(+1.86%) |
Jan 03, 2017 | 4.135 | 4.208 | 4.130 | 4.193 | 291,755 | +0.07(+1.66%) |
Dec 30, 2016 | 4.125 | 4.125 | 4.125 | 0 | -0.00(-0.12%) | |
Dec 29, 2016 | 4.106 | 4.145 | 4.106 | 4.130 | 137,609 | +0.02(+0.47%) |
Dec 28, 2016 | 4.184 | 4.213 | 4.106 | 4.110 | 260,839 | -0.07(-1.63%) |
Dec 27, 2016 | 4.096 | 4.210 | 4.096 | 4.179 | 325,535 | +0.08(+2.02%) |
Dec 23, 2016 | 4.096 | 4.096 | 4.096 | 0 | +0.00(+0.12%) | |
Dec 22, 2016 | 4.106 | 4.140 | 4.071 | 4.091 | 191,509 | -0.00(-0.12%) |
Dec 21, 2016 | 4.086 | 4.120 | 4.086 | 4.096 | 140,607 | -0.00(-0.12%) |
Dec 20, 2016 | 4.091 | 4.140 | 4.086 | 4.101 | 170,284 | +0.01(+0.36%) |
Dec 19, 2016 | 4.071 | 4.132 | 4.057 | 4.086 | 254,410 | +0.00(+0.00%) |
Dec 16, 2016 | 4.159 | 4.183 | 4.052 | 4.086 | 379,976 | -0.06(-1.50%) |
Dec 15, 2016 | 4.158 | 4.192 | 4.138 | 4.148 | 345,444 | +0.00(+0.12%) |
Dec 14, 2016 | 4.124 | 4.197 | 4.124 | 4.143 | 300,761 | +0.02(+0.47%) |
Dec 13, 2016 | 4.105 | 4.172 | 4.105 | 4.124 | 249,463 | +0.01(+0.24%) |
Dec 12, 2016 | 4.100 | 4.201 | 4.090 | 4.114 | 321,902 | +0.02(+0.59%) |
Dec 09, 2016 | 4.008 | 4.153 | 4.007 | 4.090 | 511,961 | +0.10(+2.55%) |
Dec 08, 2016 | 3.964 | 4.008 | 3.959 | 3.988 | 183,449 | +0.02(+0.61%) |
Dec 07, 2016 | 3.955 | 3.974 | 3.940 | 3.964 | 264,035 | +0.02(+0.61%) |
Dec 06, 2016 | 3.921 | 3.959 | 3.921 | 3.940 | 192,180 | +0.02(+0.62%) |
Dec 05, 2016 | 3.935 | 3.969 | 3.911 | 3.916 | 248,959 | -0.02(-0.49%) |
Dec 02, 2016 | 3.945 | 3.974 | 3.930 | 3.935 | 173,142 | -0.03(-0.73%) |
Dec 01, 2016 | 3.940 | 3.979 | 3.921 | 3.964 | 227,070 | +0.02(+0.61%) |
Nov 30, 2016 | 4.008 | 4.008 | 3.892 | 3.940 | 218,943 | +0.00(+0.00%) |
Nov 29, 2016 | 3.848 | 3.942 | 3.848 | 3.940 | 222,432 | +0.08(+2.01%) |
Nov 28, 2016 | 3.906 | 3.935 | 3.848 | 3.863 | 382,334 | -0.07(-1.85%) |
Nov 25, 2016 | 3.921 | 3.940 | 3.877 | 3.935 | 263,698 | +0.03(+0.74%) |
Nov 23, 2016 | 3.906 | 3.906 | 3.906 | 0 | -0.01(-0.25%) | |
Nov 22, 2016 | 3.959 | 3.974 | 3.882 | 3.916 | 360,046 | -0.02(-0.61%) |
Nov 21, 2016 | 3.959 | 3.979 | 3.901 | 3.940 | 229,948 | -0.01(-0.25%) |
Nov 18, 2016 | 3.988 | 3.988 | 3.872 | 3.950 | 431,242 | +0.00(+0.12%) |
Nov 17, 2016 | 3.930 | 3.945 | 3.911 | 3.945 | 231,797 | +0.02(+0.62%) |
Nov 16, 2016 | 3.877 | 3.959 | 3.877 | 3.921 | 303,280 | +0.02(+0.62%) |
Nov 15, 2016 | 3.945 | 3.950 | 3.853 | 3.896 | 365,969 | -0.00(-0.09%) |
Nov 14, 2016 | 3.866 | 3.917 | 3.852 | 3.900 | 439,090 | +0.08(+2.01%) |
Nov 11, 2016 | 3.775 | 3.838 | 3.775 | 3.823 | 266,341 | +0.03(+0.89%) |
Nov 10, 2016 | 3.737 | 3.818 | 3.737 | 3.790 | 396,263 | +0.07(+1.94%) |
Nov 09, 2016 | 3.622 | 3.756 | 3.602 | 3.718 | 606,672 | +0.07(+1.84%) |
Nov 08, 2016 | 3.698 | 3.698 | 3.622 | 3.650 | 421,172 | -0.01(-0.26%) |
Nov 07, 2016 | 3.689 | 3.727 | 3.626 | 3.660 | 456,978 | +0.02(+0.53%) |
Nov 04, 2016 | 3.631 | 3.739 | 3.612 | 3.641 | 461,553 | +0.03(+0.93%) |
Nov 03, 2016 | 3.967 | 3.972 | 3.439 | 3.607 | 1,566,007 | -0.43(-10.60%) |
Nov 02, 2016 | 4.097 | 4.116 | 4.020 | 4.035 | 300,573 | -0.06(-1.52%) |