Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.875 | 4.989 | 4.851 | 4.979 | 7,854,783 | +0.06(+1.28%) |
Jan 30, 2017 | 4.904 | 4.926 | 4.853 | 4.916 | 8,515,547 | -0.03(-0.53%) |
Jan 27, 2017 | 4.936 | 4.981 | 4.871 | 4.942 | 13,129,654 | +0.02(+0.37%) |
Jan 26, 2017 | 4.930 | 5.020 | 4.904 | 4.924 | 15,544,517 | +0.01(+0.21%) |
Jan 25, 2017 | 4.879 | 4.924 | 4.865 | 4.914 | 9,283,051 | +0.06(+1.26%) |
Jan 24, 2017 | 4.867 | 4.910 | 4.822 | 4.853 | 14,021,039 | -0.01(-0.25%) |
Jan 23, 2017 | 4.812 | 4.879 | 4.768 | 4.865 | 10,752,557 | +0.07(+1.48%) |
Jan 20, 2017 | 4.770 | 4.805 | 4.743 | 4.794 | 12,621,776 | +0.05(+1.16%) |
Jan 19, 2017 | 4.784 | 4.816 | 4.713 | 4.739 | 9,849,088 | -0.04(-0.77%) |
Jan 18, 2017 | 4.737 | 4.801 | 4.656 | 4.776 | 10,730,507 | +0.03(+0.64%) |
Jan 17, 2017 | 4.623 | 4.829 | 4.611 | 4.745 | 24,504,054 | +0.12(+2.68%) |
Jan 13, 2017 | 4.621 | 4.621 | 4.621 | 0 | -0.40(-8.05%) | |
Jan 12, 2017 | 5.003 | 5.071 | 4.997 | 5.026 | 12,999,709 | +0.02(+0.45%) |
Jan 11, 2017 | 5.030 | 5.109 | 4.981 | 5.003 | 12,507,717 | -0.01(-0.12%) |
Jan 10, 2017 | 4.985 | 5.102 | 4.969 | 5.010 | 11,033,037 | +0.03(+0.61%) |
Jan 09, 2017 | 5.001 | 5.014 | 4.947 | 4.979 | 8,099,406 | -0.01(-0.12%) |
Jan 06, 2017 | 5.113 | 5.117 | 4.981 | 4.985 | 11,481,872 | -0.10(-1.92%) |
Jan 05, 2017 | 5.197 | 5.197 | 5.062 | 5.083 | 14,940,926 | -0.19(-3.55%) |
Jan 04, 2017 | 5.201 | 5.296 | 5.201 | 5.270 | 11,035,177 | +0.11(+2.17%) |
Jan 03, 2017 | 5.172 | 5.178 | 5.086 | 5.158 | 9,548,795 | +0.02(+0.44%) |
Dec 30, 2016 | 5.136 | 5.136 | 5.136 | 0 | -0.02(-0.32%) | |
Dec 29, 2016 | 5.132 | 5.237 | 5.132 | 5.152 | 8,434,690 | +0.01(+0.28%) |
Dec 28, 2016 | 5.243 | 5.276 | 5.099 | 5.138 | 8,441,001 | -0.14(-2.62%) |
Dec 27, 2016 | 5.166 | 5.286 | 5.164 | 5.276 | 7,850,986 | +0.11(+2.13%) |
Dec 23, 2016 | 5.166 | 5.166 | 5.166 | 0 | +0.07(+1.40%) | |
Dec 22, 2016 | 5.361 | 5.361 | 5.091 | 5.095 | 11,295,461 | -0.27(-5.04%) |
Dec 21, 2016 | 5.300 | 5.396 | 5.256 | 5.365 | 9,244,715 | +0.05(+1.03%) |
Dec 20, 2016 | 5.258 | 5.319 | 5.253 | 5.310 | 5,069,857 | +0.04(+0.85%) |
Dec 19, 2016 | 5.166 | 5.268 | 5.166 | 5.266 | 6,471,368 | +0.10(+1.89%) |
Dec 16, 2016 | 5.154 | 5.221 | 5.142 | 5.168 | 16,641,185 | +0.02(+0.32%) |
Dec 15, 2016 | 5.138 | 5.227 | 5.103 | 5.152 | 9,664,413 | +0.01(+0.24%) |
Dec 14, 2016 | 5.355 | 5.371 | 5.121 | 5.140 | 11,673,360 | -0.23(-4.21%) |
Dec 13, 2016 | 5.390 | 5.458 | 5.353 | 5.365 | 11,801,490 | -0.01(-0.11%) |
Dec 12, 2016 | 5.298 | 5.382 | 5.239 | 5.371 | 10,556,318 | +0.08(+1.54%) |
Dec 09, 2016 | 5.266 | 5.353 | 5.239 | 5.290 | 12,058,853 | +0.01(+0.19%) |
Dec 08, 2016 | 5.286 | 5.322 | 5.192 | 5.280 | 15,248,877 | +0.01(+0.12%) |
Dec 07, 2016 | 5.117 | 5.308 | 5.115 | 5.274 | 13,767,616 | +0.21(+4.22%) |
Dec 06, 2016 | 5.012 | 5.068 | 4.999 | 5.060 | 7,411,791 | +0.08(+1.51%) |
Dec 05, 2016 | 4.969 | 5.058 | 4.940 | 4.985 | 11,486,476 | +0.05(+1.03%) |
Dec 02, 2016 | 5.003 | 5.048 | 4.906 | 4.934 | 7,736,204 | -0.08(-1.50%) |
Dec 01, 2016 | 5.014 | 5.087 | 4.971 | 5.010 | 7,089,507 | -0.01(-0.20%) |
Nov 30, 2016 | 4.973 | 5.050 | 4.930 | 5.020 | 15,696,620 | +0.04(+0.82%) |
Nov 29, 2016 | 5.052 | 5.089 | 4.951 | 4.979 | 11,416,573 | -0.06(-1.17%) |
Nov 28, 2016 | 5.208 | 5.208 | 4.959 | 5.038 | 14,053,372 | -0.13(-2.60%) |
Nov 25, 2016 | 5.236 | 5.305 | 5.164 | 5.172 | 11,548,274 | -0.05(-0.92%) |
Nov 23, 2016 | 5.220 | 5.220 | 5.220 | 0 | +0.39(+8.09%) | |
Nov 22, 2016 | 4.746 | 4.850 | 4.727 | 4.830 | 18,637,306 | +0.13(+2.77%) |
Nov 21, 2016 | 4.713 | 4.721 | 4.639 | 4.699 | 11,162,276 | +0.00(+0.00%) |
Nov 18, 2016 | 4.681 | 4.715 | 4.612 | 4.699 | 8,381,775 | +0.00(+0.00%) |
Nov 17, 2016 | 4.669 | 4.707 | 4.613 | 4.699 | 5,710,515 | +0.08(+1.73%) |
Nov 16, 2016 | 4.513 | 4.643 | 4.495 | 4.619 | 8,519,407 | +0.08(+1.81%) |
Nov 15, 2016 | 4.593 | 4.605 | 4.445 | 4.537 | 11,064,611 | -0.07(-1.48%) |
Nov 14, 2016 | 4.495 | 4.665 | 4.487 | 4.605 | 10,361,098 | +0.13(+3.00%) |
Nov 11, 2016 | 4.369 | 4.481 | 4.307 | 4.471 | 10,969,353 | +0.09(+2.06%) |
Nov 10, 2016 | 4.359 | 4.511 | 4.349 | 4.381 | 12,599,101 | +0.07(+1.58%) |
Nov 09, 2016 | 4.125 | 4.329 | 4.107 | 4.313 | 8,690,171 | +0.12(+2.97%) |
Nov 08, 2016 | 4.235 | 4.257 | 4.179 | 4.189 | 9,406,024 | -0.07(-1.55%) |
Nov 07, 2016 | 4.207 | 4.313 | 4.157 | 4.255 | 14,388,540 | +0.10(+2.46%) |
Nov 04, 2016 | 4.165 | 4.251 | 4.128 | 4.153 | 15,357,507 | -0.02(-0.48%) |
Nov 03, 2016 | 4.161 | 4.191 | 4.111 | 4.173 | 27,751,768 | -0.02(-0.48%) |
Nov 02, 2016 | 4.125 | 4.315 | 4.026 | 4.193 | 68,151,800 | -0.53(-11.16%) |