Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.672 | 4.764 | 4.671 | 4.703 | 29,096 | +0.06(+1.32%) |
Jan 30, 2017 | 4.672 | 4.703 | 4.611 | 4.641 | 39,553 | -0.06(-1.31%) |
Jan 27, 2017 | 4.764 | 4.795 | 4.703 | 4.703 | 12,733 | -0.09(-1.92%) |
Jan 26, 2017 | 4.764 | 4.795 | 4.709 | 4.795 | 22,568 | +0.03(+0.65%) |
Jan 25, 2017 | 4.764 | 4.824 | 4.764 | 4.764 | 28,280 | +0.03(+0.65%) |
Jan 24, 2017 | 4.672 | 4.795 | 4.672 | 4.734 | 59,132 | +0.06(+1.32%) |
Jan 23, 2017 | 4.764 | 4.795 | 4.641 | 4.672 | 205,707 | -0.12(-2.56%) |
Jan 20, 2017 | 4.795 | 4.795 | 4.764 | 4.795 | 27,286 | +0.03(+0.65%) |
Jan 19, 2017 | 4.703 | 4.795 | 4.669 | 4.764 | 64,334 | +0.06(+1.31%) |
Jan 18, 2017 | 4.764 | 4.795 | 4.666 | 4.703 | 27,387 | -0.06(-1.29%) |
Jan 17, 2017 | 4.764 | 4.795 | 4.734 | 4.764 | 22,990 | -0.06(-1.27%) |
Jan 13, 2017 | 4.826 | 4.826 | 4.826 | 0 | +0.06(+1.29%) | |
Jan 12, 2017 | 4.734 | 4.826 | 4.703 | 4.764 | 48,404 | +0.00(+0.00%) |
Jan 11, 2017 | 4.826 | 4.826 | 4.764 | 4.764 | 40,010 | -0.03(-0.64%) |
Jan 10, 2017 | 4.764 | 4.826 | 4.734 | 4.795 | 15,665 | +0.06(+1.30%) |
Jan 09, 2017 | 4.734 | 4.856 | 4.614 | 4.734 | 39,055 | +0.03(+0.65%) |
Jan 06, 2017 | 4.856 | 4.856 | 4.549 | 4.703 | 245,508 | -0.25(-4.97%) |
Jan 05, 2017 | 4.850 | 4.949 | 4.794 | 4.949 | 94,046 | +0.15(+3.21%) |
Jan 04, 2017 | 4.826 | 4.856 | 4.734 | 4.795 | 74,073 | -0.03(-0.64%) |
Jan 03, 2017 | 4.856 | 4.918 | 4.703 | 4.826 | 62,541 | +0.06(+1.29%) |
Dec 30, 2016 | 4.764 | 4.764 | 4.764 | 0 | +0.03(+0.65%) | |
Dec 29, 2016 | 4.764 | 4.795 | 4.678 | 4.734 | 74,707 | -0.08(-1.60%) |
Dec 28, 2016 | 4.734 | 4.856 | 4.734 | 4.810 | 51,382 | +0.05(+0.97%) |
Dec 27, 2016 | 4.672 | 4.826 | 4.611 | 4.764 | 36,490 | +0.03(+0.65%) |
Dec 23, 2016 | 4.734 | 4.734 | 4.734 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.764 | 4.764 | 4.672 | 4.734 | 16,955 | +0.00(+0.00%) |
Dec 21, 2016 | 4.703 | 4.734 | 4.644 | 4.734 | 13,714 | +0.06(+1.32%) |
Dec 20, 2016 | 4.580 | 4.703 | 4.580 | 4.672 | 53,627 | +0.00(+0.00%) |
Dec 19, 2016 | 4.734 | 4.918 | 4.611 | 4.672 | 54,208 | +0.00(+0.00%) |
Dec 16, 2016 | 4.611 | 4.734 | 4.426 | 4.672 | 176,510 | -0.09(-1.94%) |
Dec 15, 2016 | 4.764 | 4.918 | 4.692 | 4.764 | 41,757 | -0.03(-0.64%) |
Dec 14, 2016 | 4.949 | 4.949 | 4.734 | 4.795 | 72,059 | -0.10(-2.07%) |
Dec 13, 2016 | 4.841 | 4.957 | 4.709 | 4.896 | 257,200 | +0.14(+2.99%) |
Dec 12, 2016 | 4.841 | 4.870 | 4.667 | 4.754 | 44,004 | -0.06(-1.20%) |
Dec 09, 2016 | 4.957 | 4.957 | 4.696 | 4.812 | 42,205 | -0.06(-1.19%) |
Dec 08, 2016 | 4.667 | 5.073 | 4.653 | 4.870 | 179,839 | +0.26(+5.66%) |
Dec 07, 2016 | 4.609 | 4.696 | 4.551 | 4.609 | 52,443 | +0.03(+0.63%) |
Dec 06, 2016 | 4.638 | 4.667 | 4.522 | 4.580 | 79,004 | -0.06(-1.25%) |
Dec 05, 2016 | 4.609 | 4.696 | 4.406 | 4.638 | 54,777 | +0.03(+0.63%) |
Dec 02, 2016 | 4.464 | 4.667 | 4.464 | 4.609 | 98,461 | +0.14(+3.25%) |
Dec 01, 2016 | 4.725 | 4.812 | 4.450 | 4.464 | 107,304 | -0.12(-2.53%) |
Nov 30, 2016 | 4.696 | 4.754 | 4.551 | 4.580 | 69,318 | -0.06(-1.25%) |
Nov 29, 2016 | 4.551 | 4.725 | 4.551 | 4.638 | 111,084 | +0.09(+1.91%) |
Nov 28, 2016 | 4.783 | 4.802 | 4.493 | 4.551 | 98,982 | -0.20(-4.27%) |
Nov 25, 2016 | 4.638 | 4.809 | 4.638 | 4.754 | 70,332 | +0.12(+2.50%) |
Nov 23, 2016 | 4.638 | 4.638 | 4.638 | 0 | +0.20(+4.58%) | |
Nov 22, 2016 | 4.609 | 4.636 | 4.348 | 4.435 | 216,333 | -0.20(-4.38%) |
Nov 21, 2016 | 4.928 | 4.968 | 4.435 | 4.638 | 123,834 | -0.38(-7.51%) |
Nov 18, 2016 | 5.073 | 5.102 | 4.957 | 5.015 | 60,324 | -0.06(-1.14%) |
Nov 17, 2016 | 5.421 | 5.421 | 4.812 | 5.073 | 280,441 | -0.39(-7.17%) |
Nov 16, 2016 | 5.595 | 5.595 | 5.363 | 5.465 | 44,313 | -0.22(-3.84%) |
Nov 15, 2016 | 5.769 | 5.769 | 5.640 | 5.683 | 12,255 | -0.03(-0.49%) |
Nov 14, 2016 | 5.769 | 5.769 | 5.631 | 5.711 | 5,250 | +0.00(+0.00%) |
Nov 11, 2016 | 5.595 | 5.769 | 5.566 | 5.711 | 6,593 | +0.12(+2.07%) |
Nov 10, 2016 | 5.595 | 5.450 | 5.595 | 44,737 | +0.14(+2.66%) | |
Nov 09, 2016 | 5.450 | 5.566 | 5.334 | 5.450 | 30,253 | -0.09(-1.57%) |
Nov 08, 2016 | 5.566 | 5.595 | 5.537 | 5.537 | 5,946 | -0.03(-0.52%) |
Nov 07, 2016 | 5.508 | 5.595 | 5.508 | 5.566 | 8,377 | +0.03(+0.52%) |
Nov 04, 2016 | 5.589 | 5.595 | 5.514 | 5.537 | 16,781 | -0.03(-0.52%) |
Nov 03, 2016 | 5.595 | 5.595 | 5.511 | 5.566 | 10,013 | +0.00(+0.05%) |
Nov 02, 2016 | 5.595 | 5.595 | 5.508 | 5.563 | 17,614 | -0.03(-0.57%) |