Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.810 | 4.810 | 4.810 | 0 | -0.01(-0.21%) | |
Dec 29, 2016 | 4.730 | 4.840 | 4.720 | 4.820 | 325,846 | +0.07(+1.47%) |
Dec 28, 2016 | 4.750 | 4.800 | 4.710 | 4.750 | 456,455 | +0.08(+1.71%) |
Dec 23, 2016 | 4.670 | 4.670 | 4.670 | 0 | -0.06(-1.27%) | |
Dec 22, 2016 | 4.770 | 4.810 | 4.710 | 4.730 | 332,289 | -0.02(-0.42%) |
Dec 21, 2016 | 4.760 | 4.850 | 4.740 | 4.750 | 528,877 | +0.04(+0.85%) |
Dec 20, 2016 | 4.790 | 4.800 | 4.660 | 4.710 | 590,237 | -0.05(-1.05%) |
Dec 19, 2016 | 4.860 | 4.880 | 4.710 | 4.760 | 656,421 | -0.06(-1.24%) |
Dec 16, 2016 | 4.990 | 5.030 | 4.820 | 4.820 | 879,244 | -0.10(-2.03%) |
Dec 15, 2016 | 4.800 | 5.010 | 4.800 | 4.920 | 803,833 | +0.02(+0.41%) |
Dec 14, 2016 | 5.110 | 5.240 | 4.880 | 4.900 | 1,015,628 | -0.28(-5.41%) |
Dec 13, 2016 | 5.320 | 5.320 | 5.070 | 5.180 | 867,189 | -0.04(-0.77%) |
Dec 12, 2016 | 5.220 | 5.580 | 5.130 | 5.220 | 1,372,581 | +0.26(+5.24%) |
Dec 09, 2016 | 4.960 | 5.000 | 4.920 | 4.960 | 472,384 | +0.02(+0.40%) |
Dec 08, 2016 | 4.940 | 4.980 | 4.800 | 4.940 | 478,171 | +0.05(+1.02%) |
Dec 07, 2016 | 4.780 | 4.970 | 4.780 | 4.890 | 927,797 | +0.08(+1.66%) |
Dec 06, 2016 | 4.680 | 4.870 | 4.680 | 4.810 | 728,029 | +0.06(+1.26%) |
Dec 05, 2016 | 4.740 | 4.780 | 4.650 | 4.750 | 915,141 | +0.12(+2.59%) |
Dec 02, 2016 | 4.690 | 4.740 | 4.510 | 4.630 | 1,056,384 | -0.05(-1.07%) |
Dec 01, 2016 | 4.650 | 4.990 | 4.640 | 4.680 | 1,587,789 | +0.19(+4.23%) |
Nov 30, 2016 | 4.450 | 4.580 | 4.360 | 4.490 | 1,627,129 | +0.44(+10.86%) |
Nov 29, 2016 | 4.170 | 4.180 | 3.960 | 4.050 | 851,947 | -0.21(-4.93%) |
Nov 28, 2016 | 4.480 | 4.490 | 4.250 | 4.260 | 732,021 | -0.17(-3.84%) |
Nov 25, 2016 | 4.470 | 4.510 | 4.390 | 4.430 | 665,175 | -0.10(-2.21%) |
Nov 24, 2016 | 4.500 | 4.540 | 4.480 | 4.530 | 160,298 | +0.04(+0.89%) |
Nov 23, 2016 | 4.480 | 4.570 | 4.460 | 4.490 | 969,741 | -0.06(-1.32%) |
Nov 22, 2016 | 4.520 | 4.590 | 4.430 | 4.550 | 847,993 | +0.06(+1.34%) |
Nov 21, 2016 | 4.450 | 4.500 | 4.390 | 4.490 | 1,116,433 | +0.16(+3.70%) |
Nov 18, 2016 | 4.350 | 4.400 | 4.310 | 4.330 | 413,792 | +0.04(+0.93%) |
Nov 17, 2016 | 4.390 | 4.480 | 4.280 | 4.290 | 675,550 | -0.04(-0.92%) |
Nov 16, 2016 | 4.320 | 4.490 | 4.300 | 4.330 | 958,268 | -0.04(-0.92%) |
Nov 15, 2016 | 4.370 | 4.500 | 4.280 | 4.370 | 1,194,101 | +0.26(+6.33%) |
Nov 14, 2016 | 4.010 | 4.160 | 3.990 | 4.110 | 744,760 | +0.07(+1.73%) |
Nov 11, 2016 | 4.230 | 4.230 | 3.950 | 4.040 | 1,012,395 | -0.25(-5.83%) |
Nov 10, 2016 | 4.290 | 4.350 | 4.210 | 4.290 | 480,769 | +0.00(+0.00%) |
Nov 09, 2016 | 4.150 | 4.320 | 4.115 | 4.290 | 686,270 | +0.14(+3.37%) |
Nov 08, 2016 | 4.200 | 4.340 | 4.125 | 4.150 | 708,716 | -0.10(-2.35%) |
Nov 07, 2016 | 4.170 | 4.280 | 4.140 | 4.250 | 763,696 | +0.19(+4.68%) |
Nov 04, 2016 | 4.210 | 4.230 | 4.010 | 4.060 | 784,188 | -0.10(-2.40%) |
Nov 03, 2016 | 4.120 | 4.280 | 4.100 | 4.160 | 607,694 | +0.02(+0.48%) |
Nov 02, 2016 | 4.220 | 4.250 | 4.090 | 4.140 | 566,794 | -0.15(-3.50%) |
Nov 01, 2016 | 4.470 | 4.490 | 4.170 | 4.290 | 1,038,808 | -0.09(-2.05%) |
Oct 31, 2016 | 4.330 | 4.400 | 4.250 | 4.380 | 672,619 | +0.02(+0.46%) |
Oct 28, 2016 | 4.430 | 4.520 | 4.350 | 4.360 | 533,723 | -0.07(-1.58%) |
Oct 27, 2016 | 4.550 | 4.605 | 4.430 | 4.430 | 512,310 | -0.05(-1.12%) |
Oct 26, 2016 | 4.550 | 4.710 | 4.420 | 4.480 | 1,177,907 | -0.14(-3.03%) |
Oct 25, 2016 | 4.760 | 4.855 | 4.570 | 4.620 | 1,090,652 | -0.17(-3.55%) |
Oct 24, 2016 | 4.770 | 4.940 | 4.750 | 4.790 | 1,176,621 | -0.02(-0.42%) |
Oct 21, 2016 | 4.700 | 4.885 | 4.660 | 4.810 | 681,955 | +0.06(+1.26%) |
Oct 20, 2016 | 4.690 | 4.800 | 4.650 | 4.750 | 539,381 | +0.02(+0.42%) |
Oct 19, 2016 | 4.740 | 4.850 | 4.690 | 4.730 | 1,088,922 | +0.07(+1.50%) |
Oct 18, 2016 | 4.580 | 4.725 | 4.570 | 4.660 | 1,288,123 | +0.16(+3.56%) |
Oct 17, 2016 | 4.650 | 4.680 | 4.450 | 4.500 | 1,789,056 | -0.24(-5.06%) |
Oct 14, 2016 | 4.700 | 4.790 | 4.670 | 4.740 | 1,603,572 | +0.08(+1.72%) |
Oct 13, 2016 | 4.400 | 4.660 | 4.305 | 4.660 | 2,085,711 | +0.23(+5.19%) |
Oct 12, 2016 | 4.340 | 4.480 | 4.340 | 4.430 | 691,821 | +0.03(+0.68%) |
Oct 11, 2016 | 4.410 | 4.495 | 4.390 | 4.400 | 939,145 | +0.07(+1.62%) |
Oct 07, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 4.300 | 4.390 | 4.250 | 4.330 | 2,128,251 | +0.05(+1.17%) |
Oct 05, 2016 | 4.230 | 4.350 | 4.210 | 4.280 | 963,053 | +0.17(+4.14%) |
Oct 04, 2016 | 4.200 | 4.270 | 4.090 | 4.110 | 859,428 | -0.14(-3.29%) |