Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.371 | 4.481 | 4.348 | 4.432 | 20,457 | +0.07(+1.58%) |
Jan 30, 2017 | 4.402 | 4.402 | 4.340 | 4.363 | 19,853 | -0.03(-0.70%) |
Jan 27, 2017 | 4.371 | 4.448 | 4.317 | 4.394 | 16,284 | +0.03(+0.70%) |
Jan 26, 2017 | 4.402 | 4.409 | 4.317 | 4.363 | 25,285 | -0.07(-1.56%) |
Jan 25, 2017 | 4.525 | 4.525 | 4.363 | 4.432 | 31,710 | -0.08(-1.87%) |
Jan 24, 2017 | 4.532 | 4.532 | 4.425 | 4.517 | 16,976 | +0.01(+0.17%) |
Jan 23, 2017 | 4.555 | 4.625 | 4.494 | 4.509 | 33,636 | -0.02(-0.51%) |
Jan 20, 2017 | 4.601 | 4.601 | 4.509 | 4.532 | 17,145 | -0.06(-1.34%) |
Jan 19, 2017 | 4.724 | 4.763 | 4.594 | 4.594 | 39,486 | -0.05(-1.16%) |
Jan 18, 2017 | 4.686 | 4.686 | 4.625 | 4.648 | 13,712 | -0.03(-0.66%) |
Jan 17, 2017 | 4.563 | 4.686 | 4.463 | 4.678 | 44,458 | +0.19(+4.28%) |
Jan 13, 2017 | 4.486 | 4.486 | 4.486 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.479 | 4.479 | 4.331 | 4.402 | 24,616 | -0.05(-1.21%) |
Jan 11, 2017 | 4.425 | 4.486 | 4.425 | 4.456 | 19,243 | +0.02(+0.52%) |
Jan 10, 2017 | 4.463 | 4.494 | 4.401 | 4.432 | 36,779 | -0.05(-1.03%) |
Jan 09, 2017 | 4.425 | 4.532 | 4.386 | 4.479 | 31,270 | +0.02(+0.34%) |
Jan 06, 2017 | 4.548 | 4.628 | 4.394 | 4.463 | 32,109 | -0.08(-1.86%) |
Jan 05, 2017 | 4.625 | 4.655 | 4.494 | 4.548 | 37,439 | -0.12(-2.47%) |
Jan 04, 2017 | 4.517 | 4.717 | 4.517 | 4.663 | 27,489 | +0.15(+3.41%) |
Jan 03, 2017 | 4.494 | 4.532 | 4.463 | 4.509 | 23,310 | +0.09(+2.09%) |
Dec 30, 2016 | 4.417 | 4.417 | 4.417 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.548 | 4.625 | 4.263 | 4.456 | 99,947 | -0.22(-4.61%) |
Dec 28, 2016 | 4.801 | 4.809 | 4.671 | 4.671 | 19,128 | -0.12(-2.41%) |
Dec 27, 2016 | 4.686 | 4.817 | 4.686 | 4.786 | 45,064 | +0.04(+0.81%) |
Dec 23, 2016 | 4.747 | 4.747 | 4.747 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.609 | 4.686 | 4.598 | 4.625 | 17,871 | +0.02(+0.33%) |
Dec 21, 2016 | 4.548 | 4.640 | 4.532 | 4.609 | 39,999 | +0.06(+1.35%) |
Dec 20, 2016 | 4.632 | 4.640 | 4.509 | 4.548 | 40,842 | -0.06(-1.33%) |
Dec 19, 2016 | 4.678 | 4.801 | 4.601 | 4.609 | 57,857 | -0.08(-1.80%) |
Dec 16, 2016 | 4.625 | 4.701 | 4.532 | 4.694 | 91,380 | +0.10(+2.17%) |
Dec 15, 2016 | 4.525 | 4.609 | 4.432 | 4.594 | 31,401 | +0.05(+1.18%) |
Dec 14, 2016 | 4.601 | 4.620 | 4.509 | 4.540 | 23,835 | +0.00(+0.00%) |
Dec 13, 2016 | 4.548 | 4.686 | 4.525 | 4.540 | 41,138 | +0.05(+1.03%) |
Dec 12, 2016 | 4.640 | 4.640 | 4.386 | 4.494 | 58,736 | -0.18(-3.94%) |
Dec 09, 2016 | 4.217 | 4.717 | 4.210 | 4.678 | 72,328 | +0.47(+11.13%) |
Dec 08, 2016 | 4.064 | 4.244 | 4.064 | 4.210 | 79,663 | +0.05(+1.29%) |
Dec 07, 2016 | 4.256 | 4.287 | 4.133 | 4.156 | 50,847 | -0.10(-2.35%) |
Dec 06, 2016 | 4.240 | 4.302 | 4.141 | 4.256 | 50,652 | -0.05(-1.25%) |
Dec 05, 2016 | 4.356 | 4.509 | 4.310 | 4.310 | 47,396 | -0.04(-0.88%) |
Dec 02, 2016 | 4.402 | 4.502 | 4.333 | 4.348 | 32,088 | -0.06(-1.39%) |
Dec 01, 2016 | 4.417 | 4.648 | 4.386 | 4.409 | 73,937 | -0.01(-0.17%) |
Nov 30, 2016 | 4.809 | 4.840 | 4.402 | 4.417 | 76,276 | -0.37(-7.70%) |
Nov 29, 2016 | 4.686 | 4.801 | 4.630 | 4.786 | 39,655 | +0.05(+1.14%) |
Nov 28, 2016 | 4.840 | 4.947 | 4.717 | 4.732 | 38,965 | -0.18(-3.60%) |
Nov 25, 2016 | 4.924 | 4.924 | 4.855 | 4.909 | 11,739 | +0.02(+0.31%) |
Nov 23, 2016 | 4.893 | 4.893 | 4.893 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.724 | 4.870 | 4.601 | 4.855 | 22,002 | +0.12(+2.60%) |
Nov 21, 2016 | 4.786 | 4.893 | 4.686 | 4.732 | 51,914 | -0.04(-0.81%) |
Nov 18, 2016 | 4.625 | 4.795 | 4.586 | 4.770 | 28,828 | +0.15(+3.33%) |
Nov 17, 2016 | 4.755 | 4.786 | 4.555 | 4.617 | 33,929 | -0.11(-2.28%) |
Nov 16, 2016 | 4.557 | 4.884 | 4.489 | 4.724 | 56,144 | +0.15(+3.33%) |
Nov 15, 2016 | 4.686 | 4.778 | 4.565 | 4.572 | 59,794 | -0.09(-1.96%) |
Nov 14, 2016 | 4.945 | 5.020 | 4.610 | 4.664 | 87,750 | -0.26(-5.25%) |
Nov 11, 2016 | 4.435 | 4.922 | 4.374 | 4.922 | 105,035 | +0.48(+10.79%) |
Nov 10, 2016 | 4.024 | 4.473 | 3.918 | 4.443 | 47,221 | +0.42(+10.40%) |
Nov 09, 2016 | 3.941 | 4.024 | 3.895 | 4.024 | 65,943 | +0.11(+2.72%) |
Nov 08, 2016 | 3.971 | 3.979 | 3.857 | 3.918 | 27,253 | -0.04(-0.96%) |
Nov 07, 2016 | 3.979 | 4.040 | 3.933 | 3.956 | 27,367 | +0.02(+0.58%) |
Nov 04, 2016 | 4.466 | 4.482 | 3.933 | 3.933 | 51,098 | -0.50(-11.32%) |
Nov 03, 2016 | 4.024 | 4.489 | 4.024 | 4.435 | 64,198 | +0.48(+12.12%) |
Nov 02, 2016 | 3.986 | 3.991 | 3.903 | 3.956 | 76,839 | -0.03(-0.76%) |