Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.990 | 5.090 | 4.930 | 5.070 | 10,494,984 | +0.21(+4.32%) |
Jan 30, 2017 | 4.780 | 4.935 | 4.740 | 4.860 | 5,342,199 | +0.11(+2.32%) |
Jan 27, 2017 | 4.680 | 4.755 | 4.635 | 4.750 | 3,755,801 | +0.05(+1.06%) |
Jan 26, 2017 | 4.700 | 4.830 | 4.670 | 4.700 | 4,627,692 | -0.16(-3.29%) |
Jan 25, 2017 | 4.980 | 4.985 | 4.770 | 4.860 | 5,683,166 | -0.20(-3.95%) |
Jan 24, 2017 | 4.990 | 5.130 | 4.960 | 5.060 | 12,239,807 | +0.07(+1.40%) |
Jan 23, 2017 | 4.870 | 5.000 | 4.820 | 4.990 | 5,102,057 | +0.21(+4.39%) |
Jan 20, 2017 | 4.710 | 4.840 | 4.670 | 4.780 | 4,407,655 | +0.10(+2.14%) |
Jan 19, 2017 | 4.700 | 4.810 | 4.620 | 4.680 | 4,864,751 | -0.02(-0.43%) |
Jan 18, 2017 | 4.730 | 4.850 | 4.640 | 4.700 | 6,364,932 | -0.03(-0.63%) |
Jan 17, 2017 | 4.610 | 4.750 | 4.570 | 4.730 | 9,283,575 | +0.26(+5.82%) |
Jan 16, 2017 | 4.440 | 4.470 | 4.400 | 4.470 | 523,120 | +0.06(+1.36%) |
Jan 13, 2017 | 4.250 | 4.420 | 4.240 | 4.410 | 4,301,364 | +0.05(+1.15%) |
Jan 12, 2017 | 4.530 | 4.560 | 4.295 | 4.360 | 6,737,826 | -0.08(-1.80%) |
Jan 11, 2017 | 4.440 | 4.480 | 4.310 | 4.440 | 6,125,998 | -0.04(-0.89%) |
Jan 10, 2017 | 4.470 | 4.520 | 4.400 | 4.480 | 5,090,288 | +0.06(+1.36%) |
Jan 09, 2017 | 4.510 | 4.540 | 4.400 | 4.420 | 7,963,428 | +0.01(+0.23%) |
Jan 06, 2017 | 4.510 | 4.540 | 4.340 | 4.410 | 9,742,019 | -0.17(-3.71%) |
Jan 05, 2017 | 4.490 | 4.620 | 4.450 | 4.580 | 10,126,860 | +0.20(+4.57%) |
Jan 04, 2017 | 4.470 | 4.470 | 4.330 | 4.380 | 6,221,568 | -0.03(-0.68%) |
Jan 03, 2017 | 4.230 | 4.420 | 4.210 | 4.410 | 5,650,187 | +0.22(+5.25%) |
Dec 30, 2016 | 4.190 | 4.190 | 4.190 | 0 | -0.21(-4.77%) | |
Dec 29, 2016 | 4.270 | 4.480 | 4.260 | 4.400 | 5,073,155 | +0.19(+4.51%) |
Dec 28, 2016 | 4.070 | 4.240 | 4.050 | 4.210 | 5,180,337 | +0.24(+6.05%) |
Dec 23, 2016 | 3.970 | 3.970 | 3.970 | 0 | +0.04(+1.02%) | |
Dec 22, 2016 | 3.920 | 4.005 | 3.900 | 3.930 | 3,663,868 | -0.06(-1.50%) |
Dec 21, 2016 | 4.050 | 4.060 | 3.960 | 3.990 | 2,004,349 | -0.05(-1.24%) |
Dec 20, 2016 | 3.980 | 4.040 | 3.870 | 4.040 | 4,393,421 | +0.00(+0.00%) |
Dec 19, 2016 | 4.040 | 4.130 | 4.010 | 4.040 | 4,792,692 | -0.03(-0.74%) |
Dec 16, 2016 | 4.270 | 4.270 | 4.070 | 4.070 | 16,888,254 | -0.10(-2.40%) |
Dec 15, 2016 | 4.120 | 4.200 | 4.000 | 4.170 | 6,317,777 | -0.08(-1.88%) |
Dec 14, 2016 | 4.550 | 4.665 | 4.250 | 4.250 | 7,004,722 | -0.22(-4.92%) |
Dec 13, 2016 | 4.360 | 4.480 | 4.320 | 4.470 | 5,084,600 | +0.12(+2.76%) |
Dec 12, 2016 | 4.260 | 4.370 | 4.200 | 4.350 | 3,939,818 | +0.12(+2.84%) |
Dec 09, 2016 | 4.400 | 4.400 | 4.220 | 4.230 | 4,701,592 | -0.20(-4.51%) |
Dec 08, 2016 | 4.500 | 4.510 | 4.400 | 4.430 | 4,593,802 | -0.07(-1.56%) |
Dec 07, 2016 | 4.590 | 4.605 | 4.450 | 4.500 | 4,463,235 | +0.01(+0.22%) |
Dec 06, 2016 | 4.540 | 4.630 | 4.455 | 4.490 | 4,985,410 | -0.03(-0.66%) |
Dec 05, 2016 | 4.450 | 4.580 | 4.310 | 4.520 | 7,419,361 | -0.09(-1.95%) |
Dec 02, 2016 | 4.460 | 4.690 | 4.430 | 4.610 | 4,076,264 | +0.20(+4.54%) |
Dec 01, 2016 | 4.390 | 4.540 | 4.290 | 4.410 | 5,128,321 | -0.03(-0.68%) |
Nov 30, 2016 | 4.450 | 4.470 | 4.340 | 4.440 | 6,352,540 | -0.08(-1.77%) |
Nov 29, 2016 | 4.400 | 4.590 | 4.390 | 4.520 | 3,412,094 | -0.02(-0.44%) |
Nov 28, 2016 | 4.390 | 4.540 | 4.280 | 4.540 | 5,525,574 | +0.24(+5.58%) |
Nov 25, 2016 | 4.320 | 4.380 | 4.260 | 4.300 | 2,373,220 | +0.03(+0.70%) |
Nov 24, 2016 | 4.250 | 4.320 | 4.230 | 4.270 | 979,967 | +0.01(+0.23%) |
Nov 23, 2016 | 4.420 | 4.420 | 4.195 | 4.260 | 7,330,730 | -0.38(-8.19%) |
Nov 22, 2016 | 4.610 | 4.650 | 4.460 | 4.640 | 4,480,019 | +0.03(+0.65%) |
Nov 21, 2016 | 4.650 | 4.720 | 4.560 | 4.610 | 4,567,020 | +0.03(+0.66%) |
Nov 18, 2016 | 4.650 | 4.770 | 4.500 | 4.580 | 5,186,861 | -0.21(-4.38%) |
Nov 17, 2016 | 4.890 | 5.010 | 4.660 | 4.790 | 7,288,669 | -0.06(-1.24%) |
Nov 16, 2016 | 4.860 | 4.870 | 4.700 | 4.850 | 5,443,854 | +0.04(+0.83%) |
Nov 15, 2016 | 4.580 | 4.835 | 4.520 | 4.810 | 6,818,614 | +0.25(+5.48%) |
Nov 14, 2016 | 4.210 | 4.765 | 4.200 | 4.560 | 8,995,805 | +0.17(+3.87%) |
Nov 11, 2016 | 4.870 | 4.385 | 4.390 | 7,747,972 | -0.43(-8.92%) | |
Nov 10, 2016 | 5.320 | 4.790 | 4.820 | 8,407,709 | -0.50(-9.40%) | |
Nov 09, 2016 | 5.720 | 5.730 | 5.200 | 5.320 | 7,199,713 | +0.12(+2.31%) |
Nov 08, 2016 | 5.310 | 5.420 | 5.150 | 5.200 | 8,087,951 | -0.08(-1.52%) |
Nov 07, 2016 | 5.300 | 5.420 | 5.270 | 5.280 | 5,542,510 | -0.22(-4.00%) |
Nov 04, 2016 | 5.750 | 5.750 | 5.490 | 5.500 | 6,738,663 | -0.15(-2.65%) |
Nov 03, 2016 | 5.270 | 5.650 | 5.220 | 5.650 | 7,110,324 | +0.46(+8.86%) |
Nov 02, 2016 | 5.450 | 5.525 | 5.120 | 5.190 | 5,438,267 | -0.12(-2.26%) |