Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.490 | 4.570 | 4.410 | 4.520 | 58,431 | -0.02(-0.44%) |
Jan 30, 2017 | 4.420 | 4.640 | 4.370 | 4.540 | 148,167 | +0.13(+2.95%) |
Jan 27, 2017 | 4.400 | 4.460 | 4.300 | 4.410 | 61,656 | -0.05(-1.12%) |
Jan 26, 2017 | 4.510 | 4.580 | 4.370 | 4.460 | 104,839 | -0.04(-0.89%) |
Jan 25, 2017 | 4.270 | 4.540 | 4.270 | 4.500 | 83,456 | +0.24(+5.63%) |
Jan 24, 2017 | 4.300 | 4.370 | 4.260 | 4.260 | 43,221 | -0.05(-1.16%) |
Jan 23, 2017 | 4.320 | 4.420 | 4.260 | 4.310 | 72,588 | -0.03(-0.69%) |
Jan 20, 2017 | 4.270 | 4.370 | 4.180 | 4.340 | 100,768 | +0.06(+1.40%) |
Jan 19, 2017 | 4.430 | 4.550 | 4.150 | 4.280 | 161,299 | -0.20(-4.46%) |
Jan 18, 2017 | 4.580 | 4.650 | 4.420 | 4.480 | 64,250 | -0.11(-2.40%) |
Jan 17, 2017 | 4.450 | 4.650 | 4.450 | 4.590 | 93,760 | +0.15(+3.38%) |
Jan 13, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.11(-2.42%) | |
Jan 12, 2017 | 4.520 | 4.660 | 4.358 | 4.550 | 62,322 | +0.00(+0.00%) |
Jan 11, 2017 | 4.570 | 4.600 | 4.283 | 4.550 | 68,647 | +0.01(+0.22%) |
Jan 10, 2017 | 4.190 | 4.600 | 4.080 | 4.540 | 186,178 | +0.29(+6.82%) |
Jan 09, 2017 | 4.390 | 4.390 | 4.200 | 4.250 | 75,359 | -0.11(-2.52%) |
Jan 06, 2017 | 4.450 | 4.470 | 4.197 | 4.360 | 147,767 | -0.19(-4.18%) |
Jan 05, 2017 | 4.500 | 4.680 | 4.450 | 4.550 | 45,364 | +0.04(+0.89%) |
Jan 04, 2017 | 4.480 | 4.620 | 4.470 | 4.510 | 64,146 | +0.06(+1.35%) |
Jan 03, 2017 | 4.310 | 4.520 | 4.300 | 4.450 | 119,559 | +0.23(+5.45%) |
Dec 30, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.15(-3.43%) | |
Dec 29, 2016 | 4.510 | 4.645 | 4.370 | 4.370 | 72,331 | -0.18(-3.96%) |
Dec 28, 2016 | 4.560 | 4.970 | 4.500 | 4.550 | 139,345 | -0.06(-1.30%) |
Dec 27, 2016 | 4.450 | 4.655 | 4.420 | 4.610 | 141,480 | +0.12(+2.67%) |
Dec 23, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.13(+2.98%) | |
Dec 22, 2016 | 4.500 | 4.574 | 4.310 | 4.360 | 97,266 | -0.19(-4.18%) |
Dec 21, 2016 | 4.560 | 4.676 | 4.550 | 4.550 | 58,820 | -0.04(-0.87%) |
Dec 20, 2016 | 4.450 | 4.750 | 4.444 | 4.590 | 102,592 | +0.09(+2.00%) |
Dec 19, 2016 | 4.510 | 4.631 | 4.490 | 4.500 | 54,100 | -0.05(-1.10%) |
Dec 16, 2016 | 4.430 | 4.600 | 4.420 | 4.550 | 78,943 | +0.17(+3.88%) |
Dec 15, 2016 | 4.370 | 4.500 | 4.360 | 4.380 | 25,928 | -0.02(-0.45%) |
Dec 14, 2016 | 4.370 | 4.470 | 4.280 | 4.400 | 83,499 | -0.04(-0.90%) |
Dec 13, 2016 | 4.590 | 4.660 | 4.440 | 4.440 | 54,333 | -0.18(-3.90%) |
Dec 12, 2016 | 4.670 | 4.710 | 4.620 | 4.620 | 40,165 | -0.09(-1.91%) |
Dec 09, 2016 | 4.670 | 4.750 | 4.620 | 4.710 | 100,681 | +0.04(+0.86%) |
Dec 08, 2016 | 4.520 | 4.710 | 4.450 | 4.670 | 83,908 | +0.15(+3.32%) |
Dec 07, 2016 | 4.700 | 4.760 | 4.450 | 4.520 | 235,901 | -0.10(-2.16%) |
Dec 06, 2016 | 4.640 | 4.810 | 4.531 | 4.620 | 229,077 | -0.01(-0.22%) |
Dec 05, 2016 | 4.690 | 4.805 | 4.600 | 4.630 | 66,007 | -0.05(-1.07%) |
Dec 02, 2016 | 4.820 | 4.840 | 4.660 | 4.680 | 41,618 | -0.10(-2.09%) |
Dec 01, 2016 | 4.690 | 4.864 | 4.690 | 4.780 | 110,170 | +0.04(+0.84%) |
Nov 30, 2016 | 4.850 | 4.870 | 4.700 | 4.740 | 102,533 | -0.10(-2.07%) |
Nov 29, 2016 | 5.000 | 5.050 | 4.750 | 4.840 | 92,165 | -0.17(-3.39%) |
Nov 28, 2016 | 4.710 | 5.065 | 4.590 | 5.010 | 391,352 | +0.35(+7.51%) |
Nov 25, 2016 | 4.700 | 4.700 | 4.520 | 4.660 | 29,833 | +0.00(+0.00%) |
Nov 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | -0.15(-3.12%) | |
Nov 22, 2016 | 4.610 | 4.850 | 4.580 | 4.810 | 168,925 | +0.25(+5.48%) |
Nov 21, 2016 | 4.670 | 4.735 | 4.540 | 4.560 | 95,100 | -0.09(-1.94%) |
Nov 18, 2016 | 4.550 | 4.770 | 4.430 | 4.650 | 219,473 | +0.08(+1.75%) |
Nov 17, 2016 | 4.640 | 4.840 | 4.540 | 4.570 | 254,351 | -0.02(-0.44%) |
Nov 16, 2016 | 4.580 | 4.650 | 4.550 | 4.590 | 45,751 | +0.01(+0.22%) |
Nov 15, 2016 | 4.600 | 4.620 | 4.438 | 4.580 | 82,875 | +0.04(+0.88%) |
Nov 14, 2016 | 4.450 | 4.630 | 4.450 | 4.540 | 69,114 | +0.11(+2.48%) |
Nov 11, 2016 | 4.280 | 4.470 | 4.150 | 4.430 | 73,445 | +0.16(+3.75%) |
Nov 10, 2016 | 4.500 | 4.670 | 4.210 | 4.270 | 170,290 | -0.16(-3.61%) |
Nov 09, 2016 | 3.800 | 4.460 | 3.790 | 4.430 | 188,774 | +0.52(+13.30%) |
Nov 08, 2016 | 3.930 | 4.180 | 3.820 | 3.910 | 146,791 | -0.05(-1.26%) |
Nov 07, 2016 | 3.850 | 4.040 | 3.690 | 3.960 | 224,544 | +0.18(+4.76%) |
Nov 04, 2016 | 3.710 | 4.149 | 3.560 | 3.780 | 471,670 | -0.24(-5.97%) |
Nov 03, 2016 | 4.880 | 4.900 | 3.950 | 4.020 | 884,630 | -1.23(-23.43%) |
Nov 02, 2016 | 5.360 | 5.790 | 5.180 | 5.250 | 192,266 | -0.09(-1.69%) |