Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.070 | 4.090 | 4.030 | 4.070 | 14,702 | -0.02(-0.49%) |
Jan 30, 2017 | 4.100 | 4.160 | 4.050 | 4.090 | 23,111 | -0.04(-0.97%) |
Jan 27, 2017 | 4.170 | 4.197 | 4.110 | 4.130 | 15,646 | -0.05(-1.20%) |
Jan 26, 2017 | 4.160 | 4.229 | 4.150 | 4.180 | 7,494 | -0.05(-1.18%) |
Jan 25, 2017 | 4.189 | 4.270 | 4.189 | 4.230 | 17,637 | +0.06(+1.44%) |
Jan 24, 2017 | 4.180 | 4.208 | 4.150 | 4.170 | 25,329 | -0.07(-1.65%) |
Jan 23, 2017 | 4.232 | 4.300 | 4.200 | 4.240 | 19,894 | +0.02(+0.47%) |
Jan 20, 2017 | 4.290 | 4.400 | 4.210 | 4.220 | 22,744 | -0.07(-1.63%) |
Jan 19, 2017 | 4.210 | 4.730 | 4.000 | 4.290 | 211,692 | +0.16(+3.87%) |
Jan 18, 2017 | 4.100 | 4.224 | 4.020 | 4.130 | 33,563 | +0.03(+0.73%) |
Jan 17, 2017 | 4.390 | 4.390 | 4.040 | 4.100 | 55,697 | -0.18(-4.21%) |
Jan 13, 2017 | 4.280 | 4.280 | 4.280 | 0 | -0.09(-2.06%) | |
Jan 12, 2017 | 4.540 | 4.545 | 4.280 | 4.370 | 67,850 | -0.19(-4.17%) |
Jan 11, 2017 | 4.600 | 4.600 | 4.400 | 4.560 | 11,889 | -0.04(-0.87%) |
Jan 10, 2017 | 4.440 | 4.660 | 4.431 | 4.600 | 34,878 | +0.23(+5.26%) |
Jan 09, 2017 | 4.680 | 4.680 | 4.330 | 4.370 | 51,657 | -0.31(-6.62%) |
Jan 06, 2017 | 4.940 | 5.000 | 4.680 | 4.680 | 74,807 | -0.05(-1.06%) |
Jan 05, 2017 | 4.980 | 4.980 | 4.620 | 4.730 | 67,325 | -0.07(-1.46%) |
Jan 04, 2017 | 5.000 | 5.000 | 4.750 | 4.800 | 107,992 | -0.29(-5.70%) |
Jan 03, 2017 | 5.160 | 5.160 | 4.934 | 5.090 | 26,572 | +0.04(+0.79%) |
Dec 30, 2016 | 5.050 | 5.050 | 5.050 | 0 | +0.22(+4.55%) | |
Dec 29, 2016 | 4.870 | 4.915 | 4.810 | 4.830 | 7,315 | +0.06(+1.26%) |
Dec 28, 2016 | 4.930 | 5.149 | 4.760 | 4.770 | 38,987 | -0.14(-2.85%) |
Dec 27, 2016 | 5.110 | 5.110 | 4.860 | 4.910 | 37,155 | -0.18(-3.54%) |
Dec 23, 2016 | 5.090 | 5.090 | 5.090 | 0 | +0.07(+1.39%) | |
Dec 22, 2016 | 4.873 | 5.110 | 4.873 | 5.020 | 19,857 | +0.07(+1.41%) |
Dec 21, 2016 | 5.005 | 5.005 | 4.820 | 4.950 | 11,978 | -0.04(-0.80%) |
Dec 20, 2016 | 5.080 | 5.199 | 4.830 | 4.990 | 24,334 | -0.02(-0.40%) |
Dec 19, 2016 | 5.110 | 5.200 | 4.900 | 5.010 | 40,292 | -0.18(-3.47%) |
Dec 16, 2016 | 5.380 | 5.380 | 5.100 | 5.190 | 31,098 | -0.15(-2.81%) |
Dec 15, 2016 | 5.300 | 5.390 | 5.060 | 5.340 | 45,457 | +0.13(+2.50%) |
Dec 14, 2016 | 5.250 | 5.450 | 5.200 | 5.210 | 85,767 | -0.04(-0.76%) |
Dec 13, 2016 | 5.480 | 5.480 | 5.100 | 5.250 | 26,367 | -0.15(-2.78%) |
Dec 12, 2016 | 5.250 | 5.470 | 5.240 | 5.400 | 50,015 | +0.20(+3.85%) |
Dec 09, 2016 | 4.770 | 5.420 | 4.770 | 5.200 | 97,712 | +0.46(+9.70%) |
Dec 08, 2016 | 4.650 | 4.840 | 4.630 | 4.740 | 122,647 | +0.16(+3.49%) |
Dec 07, 2016 | 4.550 | 4.750 | 4.328 | 4.580 | 31,890 | +0.07(+1.55%) |
Dec 06, 2016 | 4.650 | 4.670 | 4.400 | 4.510 | 16,824 | -0.12(-2.59%) |
Dec 05, 2016 | 4.670 | 4.700 | 4.590 | 4.630 | 34,860 | -0.04(-0.86%) |
Dec 02, 2016 | 4.740 | 4.750 | 4.660 | 4.670 | 9,440 | -0.03(-0.64%) |
Dec 01, 2016 | 4.920 | 4.920 | 4.650 | 4.700 | 10,322 | +0.01(+0.21%) |
Nov 30, 2016 | 4.770 | 4.890 | 4.690 | 4.690 | 35,947 | -0.09(-1.88%) |
Nov 29, 2016 | 4.840 | 4.860 | 4.770 | 4.780 | 27,062 | -0.11(-2.25%) |
Nov 28, 2016 | 4.914 | 4.950 | 4.810 | 4.890 | 16,979 | -0.13(-2.59%) |
Nov 25, 2016 | 5.000 | 5.020 | 4.950 | 5.020 | 5,896 | +0.00(+0.00%) |
Nov 23, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.02(+0.40%) | |
Nov 22, 2016 | 4.890 | 5.000 | 4.760 | 5.000 | 51,335 | +0.12(+2.46%) |
Nov 21, 2016 | 4.890 | 4.970 | 4.770 | 4.880 | 21,306 | -0.11(-2.20%) |
Nov 18, 2016 | 4.990 | 5.000 | 4.760 | 4.990 | 52,791 | +0.03(+0.60%) |
Nov 17, 2016 | 5.030 | 5.050 | 4.610 | 4.960 | 69,839 | -0.09(-1.78%) |
Nov 16, 2016 | 4.950 | 5.070 | 4.700 | 5.050 | 9,625 | +0.26(+5.43%) |
Nov 15, 2016 | 4.690 | 5.095 | 4.520 | 4.790 | 49,318 | +0.09(+1.91%) |
Nov 14, 2016 | 5.149 | 5.149 | 4.700 | 4.700 | 24,793 | -0.34(-6.75%) |
Nov 11, 2016 | 5.000 | 5.200 | 4.900 | 5.040 | 87,615 | -0.16(-3.08%) |
Nov 10, 2016 | 5.000 | 5.200 | 4.770 | 5.200 | 55,212 | +0.26(+5.26%) |
Nov 09, 2016 | 4.450 | 5.000 | 4.353 | 4.940 | 39,719 | +0.44(+9.78%) |
Nov 08, 2016 | 4.390 | 4.512 | 4.390 | 4.500 | 76,080 | +0.17(+3.93%) |
Nov 07, 2016 | 4.310 | 4.460 | 4.290 | 4.330 | 35,660 | +0.07(+1.64%) |
Nov 04, 2016 | 4.300 | 4.416 | 4.250 | 4.260 | 17,063 | -0.06(-1.39%) |
Nov 03, 2016 | 4.291 | 4.370 | 4.260 | 4.320 | 3,588 | -0.10(-2.26%) |
Nov 02, 2016 | 4.510 | 4.700 | 4.310 | 4.420 | 9,120 | -0.04(-0.90%) |