Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.170 | 4.270 | 4.170 | 4.200 | 122,938 | +0.02(+0.48%) |
Jan 30, 2017 | 4.370 | 4.370 | 4.180 | 4.180 | 168,296 | -0.18(-4.13%) |
Jan 27, 2017 | 4.350 | 4.370 | 4.310 | 4.360 | 84,515 | +0.00(+0.00%) |
Jan 26, 2017 | 4.520 | 4.520 | 4.320 | 4.360 | 108,966 | -0.11(-2.46%) |
Jan 25, 2017 | 4.590 | 4.650 | 4.390 | 4.470 | 292,239 | -0.07(-1.54%) |
Jan 24, 2017 | 4.490 | 4.615 | 4.475 | 4.540 | 504,235 | +0.10(+2.25%) |
Jan 23, 2017 | 4.300 | 4.510 | 4.300 | 4.440 | 297,377 | +0.18(+4.23%) |
Jan 20, 2017 | 4.210 | 4.310 | 4.170 | 4.260 | 95,684 | +0.10(+2.40%) |
Jan 19, 2017 | 4.090 | 4.210 | 4.080 | 4.160 | 172,231 | +0.10(+2.46%) |
Jan 18, 2017 | 4.180 | 4.190 | 4.040 | 4.060 | 187,930 | -0.15(-3.56%) |
Jan 17, 2017 | 4.280 | 4.280 | 4.190 | 4.210 | 137,154 | -0.08(-1.86%) |
Jan 16, 2017 | 4.330 | 4.370 | 4.280 | 4.290 | 99,145 | +0.00(+0.00%) |
Jan 13, 2017 | 4.370 | 4.370 | 4.270 | 4.290 | 225,450 | -0.04(-0.92%) |
Jan 12, 2017 | 4.380 | 4.420 | 4.310 | 4.330 | 285,181 | +0.02(+0.46%) |
Jan 11, 2017 | 4.240 | 4.430 | 4.240 | 4.310 | 436,555 | +0.09(+2.13%) |
Jan 10, 2017 | 4.050 | 4.280 | 4.000 | 4.220 | 375,603 | +0.20(+4.98%) |
Jan 09, 2017 | 4.030 | 4.040 | 4.000 | 4.020 | 112,987 | +0.01(+0.25%) |
Jan 06, 2017 | 4.040 | 4.040 | 3.990 | 4.010 | 195,188 | +0.01(+0.25%) |
Jan 05, 2017 | 3.950 | 4.030 | 3.930 | 4.000 | 173,011 | +0.10(+2.56%) |
Jan 04, 2017 | 3.890 | 3.930 | 3.830 | 3.900 | 201,841 | +0.00(+0.00%) |
Jan 03, 2017 | 3.810 | 3.900 | 3.790 | 3.900 | 115,120 | +0.10(+2.63%) |
Dec 30, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.06(-1.55%) | |
Dec 29, 2016 | 3.870 | 3.880 | 3.800 | 3.860 | 130,305 | +0.01(+0.26%) |
Dec 28, 2016 | 3.860 | 3.890 | 3.820 | 3.850 | 234,213 | +0.02(+0.52%) |
Dec 23, 2016 | 3.830 | 3.830 | 3.830 | 0 | -0.04(-1.03%) | |
Dec 22, 2016 | 3.900 | 3.900 | 3.830 | 3.870 | 116,446 | +0.00(+0.00%) |
Dec 21, 2016 | 3.850 | 3.895 | 3.800 | 3.870 | 93,810 | +0.02(+0.52%) |
Dec 20, 2016 | 3.870 | 3.890 | 3.810 | 3.850 | 101,577 | -0.02(-0.52%) |
Dec 19, 2016 | 3.900 | 3.900 | 3.830 | 3.870 | 136,611 | -0.03(-0.77%) |
Dec 16, 2016 | 3.920 | 3.930 | 3.865 | 3.900 | 151,601 | +0.00(+0.00%) |
Dec 15, 2016 | 3.890 | 3.920 | 3.850 | 3.900 | 253,401 | +0.00(+0.00%) |
Dec 14, 2016 | 3.900 | 3.980 | 3.860 | 3.900 | 163,914 | +0.01(+0.26%) |
Dec 13, 2016 | 3.920 | 3.930 | 3.850 | 3.890 | 179,406 | +0.00(+0.00%) |
Dec 12, 2016 | 3.960 | 3.980 | 3.880 | 3.890 | 102,117 | -0.04(-1.02%) |
Dec 09, 2016 | 3.820 | 3.960 | 3.820 | 3.930 | 303,730 | +0.12(+3.15%) |
Dec 08, 2016 | 3.750 | 3.820 | 3.750 | 3.810 | 152,289 | +0.03(+0.79%) |
Dec 07, 2016 | 3.740 | 3.800 | 3.740 | 3.780 | 150,493 | +0.01(+0.27%) |
Dec 06, 2016 | 3.710 | 3.770 | 3.710 | 3.770 | 149,296 | +0.06(+1.62%) |
Dec 05, 2016 | 3.610 | 3.720 | 3.610 | 3.710 | 93,466 | +0.05(+1.37%) |
Dec 02, 2016 | 3.610 | 3.710 | 3.570 | 3.660 | 92,742 | +0.01(+0.27%) |
Dec 01, 2016 | 3.570 | 3.680 | 3.520 | 3.650 | 161,209 | +0.04(+1.11%) |
Nov 30, 2016 | 3.710 | 3.745 | 3.600 | 3.610 | 124,616 | -0.10(-2.70%) |
Nov 29, 2016 | 3.690 | 3.750 | 3.690 | 3.710 | 50,991 | +0.00(+0.00%) |
Nov 28, 2016 | 3.680 | 3.750 | 3.650 | 3.710 | 120,992 | +0.05(+1.37%) |
Nov 25, 2016 | 3.670 | 3.700 | 3.620 | 3.660 | 39,294 | -0.05(-1.35%) |
Nov 24, 2016 | 3.580 | 3.710 | 3.580 | 3.710 | 29,203 | +0.07(+1.92%) |
Nov 23, 2016 | 3.550 | 3.670 | 3.530 | 3.640 | 87,774 | +0.09(+2.54%) |
Nov 22, 2016 | 3.600 | 3.600 | 3.500 | 3.550 | 153,866 | -0.05(-1.39%) |
Nov 21, 2016 | 3.650 | 3.680 | 3.550 | 3.600 | 118,101 | -0.05(-1.37%) |
Nov 18, 2016 | 3.690 | 3.710 | 3.650 | 3.650 | 97,074 | -0.04(-1.08%) |
Nov 17, 2016 | 3.680 | 3.720 | 3.665 | 3.690 | 144,256 | +0.00(+0.00%) |
Nov 16, 2016 | 3.710 | 3.740 | 3.670 | 3.690 | 62,978 | -0.06(-1.60%) |
Nov 15, 2016 | 3.770 | 3.770 | 3.670 | 3.750 | 83,468 | +0.00(+0.00%) |
Nov 14, 2016 | 3.760 | 3.760 | 3.745 | 3.750 | 86,843 | +0.02(+0.54%) |
Nov 11, 2016 | 3.790 | 3.730 | 3.730 | 105,128 | -0.01(-0.27%) | |
Nov 10, 2016 | 3.720 | 3.760 | 3.720 | 3.740 | 69,924 | -0.01(-0.27%) |
Nov 09, 2016 | 3.730 | 3.760 | 3.720 | 3.750 | 93,270 | +0.03(+0.81%) |
Nov 08, 2016 | 3.740 | 3.745 | 3.710 | 3.720 | 40,656 | -0.03(-0.80%) |
Nov 07, 2016 | 3.700 | 3.820 | 3.700 | 3.750 | 98,593 | +0.04(+1.08%) |
Nov 04, 2016 | 3.720 | 3.750 | 3.710 | 3.710 | 122,761 | -0.01(-0.27%) |
Nov 03, 2016 | 3.730 | 3.730 | 3.710 | 3.720 | 93,662 | -0.01(-0.27%) |
Nov 02, 2016 | 3.700 | 3.730 | 3.700 | 3.730 | 73,568 | +0.01(+0.27%) |