Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.570 | 4.600 | 4.470 | 4.600 | 3,209,345 | +0.13(+2.91%) |
Jan 30, 2017 | 4.510 | 4.570 | 4.430 | 4.470 | 1,693,950 | -0.04(-0.89%) |
Jan 27, 2017 | 4.400 | 4.510 | 4.380 | 4.510 | 1,713,862 | +0.11(+2.50%) |
Jan 26, 2017 | 4.510 | 4.510 | 4.390 | 4.400 | 2,866,096 | -0.20(-4.35%) |
Jan 25, 2017 | 4.590 | 4.650 | 4.500 | 4.600 | 2,293,601 | -0.09(-1.92%) |
Jan 24, 2017 | 4.670 | 4.710 | 4.580 | 4.690 | 2,772,271 | +0.01(+0.21%) |
Jan 23, 2017 | 4.660 | 4.710 | 4.590 | 4.680 | 2,288,138 | +0.05(+1.08%) |
Jan 20, 2017 | 4.490 | 4.645 | 4.440 | 4.630 | 3,741,627 | +0.18(+4.04%) |
Jan 19, 2017 | 4.400 | 4.510 | 4.350 | 4.450 | 3,027,618 | +0.03(+0.68%) |
Jan 18, 2017 | 4.470 | 4.540 | 4.350 | 4.420 | 2,515,366 | -0.07(-1.56%) |
Jan 17, 2017 | 4.630 | 4.630 | 4.440 | 4.490 | 2,809,685 | -0.05(-1.10%) |
Jan 16, 2017 | 4.550 | 4.580 | 4.480 | 4.540 | 754,195 | +0.06(+1.34%) |
Jan 13, 2017 | 4.320 | 4.540 | 4.290 | 4.480 | 4,355,611 | +0.11(+2.52%) |
Jan 12, 2017 | 4.680 | 4.680 | 4.300 | 4.370 | 4,355,366 | -0.20(-4.38%) |
Jan 11, 2017 | 4.400 | 4.620 | 4.275 | 4.570 | 10,540,244 | +0.10(+2.24%) |
Jan 10, 2017 | 4.450 | 4.590 | 4.370 | 4.470 | 2,607,081 | +0.04(+0.90%) |
Jan 09, 2017 | 4.520 | 4.550 | 4.380 | 4.430 | 3,464,949 | -0.07(-1.56%) |
Jan 06, 2017 | 4.690 | 4.770 | 4.415 | 4.500 | 3,629,696 | -0.27(-5.66%) |
Jan 05, 2017 | 4.610 | 4.800 | 4.610 | 4.770 | 3,866,493 | +0.24(+5.30%) |
Jan 04, 2017 | 4.500 | 4.540 | 4.410 | 4.530 | 5,683,921 | +0.04(+0.89%) |
Jan 03, 2017 | 4.400 | 4.530 | 4.360 | 4.490 | 4,206,512 | +0.17(+3.94%) |
Dec 30, 2016 | 4.320 | 4.320 | 4.320 | 0 | -0.22(-4.85%) | |
Dec 29, 2016 | 4.390 | 4.600 | 4.340 | 4.540 | 4,032,158 | +0.22(+5.09%) |
Dec 28, 2016 | 4.200 | 4.345 | 4.200 | 4.320 | 3,762,065 | +0.19(+4.60%) |
Dec 23, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.09(+2.23%) | |
Dec 22, 2016 | 4.110 | 4.190 | 4.010 | 4.040 | 3,308,428 | -0.08(-1.94%) |
Dec 21, 2016 | 3.990 | 4.160 | 3.935 | 4.120 | 5,088,706 | +0.16(+4.04%) |
Dec 20, 2016 | 3.750 | 3.980 | 3.690 | 3.960 | 5,383,640 | +0.16(+4.21%) |
Dec 19, 2016 | 3.750 | 3.930 | 3.705 | 3.800 | 3,056,253 | +0.07(+1.88%) |
Dec 16, 2016 | 3.680 | 3.810 | 3.590 | 3.730 | 8,501,160 | +0.10(+2.75%) |
Dec 15, 2016 | 3.610 | 3.780 | 3.520 | 3.630 | 5,299,663 | -0.12(-3.20%) |
Dec 14, 2016 | 3.960 | 4.010 | 3.750 | 3.750 | 3,833,290 | -0.16(-4.09%) |
Dec 13, 2016 | 4.020 | 4.020 | 3.855 | 3.910 | 2,277,335 | -0.09(-2.25%) |
Dec 12, 2016 | 3.930 | 4.070 | 3.860 | 4.000 | 3,486,478 | +0.14(+3.63%) |
Dec 09, 2016 | 3.970 | 3.990 | 3.820 | 3.860 | 5,015,566 | -0.13(-3.26%) |
Dec 08, 2016 | 3.960 | 4.000 | 3.900 | 3.990 | 2,488,570 | +0.03(+0.76%) |
Dec 07, 2016 | 4.080 | 4.180 | 3.940 | 3.960 | 3,606,098 | -0.07(-1.74%) |
Dec 06, 2016 | 3.950 | 4.100 | 3.930 | 4.030 | 3,543,249 | +0.13(+3.33%) |
Dec 05, 2016 | 3.800 | 4.015 | 3.720 | 3.900 | 5,008,685 | +0.05(+1.30%) |
Dec 02, 2016 | 3.710 | 3.850 | 3.690 | 3.850 | 2,872,371 | +0.18(+4.90%) |
Dec 01, 2016 | 3.650 | 3.745 | 3.570 | 3.670 | 3,036,333 | -0.03(-0.81%) |
Nov 30, 2016 | 3.600 | 3.700 | 3.540 | 3.700 | 4,888,190 | +0.07(+1.93%) |
Nov 29, 2016 | 3.620 | 3.690 | 3.595 | 3.630 | 2,371,572 | -0.10(-2.68%) |
Nov 28, 2016 | 3.680 | 3.730 | 3.540 | 3.730 | 2,801,864 | +0.15(+4.19%) |
Nov 25, 2016 | 3.600 | 3.660 | 3.530 | 3.580 | 1,797,235 | +0.04(+1.13%) |
Nov 24, 2016 | 3.580 | 3.590 | 3.520 | 3.540 | 733,863 | -0.04(-1.12%) |
Nov 23, 2016 | 3.640 | 3.640 | 3.500 | 3.580 | 3,599,211 | -0.21(-5.54%) |
Nov 22, 2016 | 3.820 | 3.850 | 3.720 | 3.790 | 2,838,159 | +0.02(+0.53%) |
Nov 21, 2016 | 3.770 | 3.820 | 3.720 | 3.770 | 3,301,671 | +0.08(+2.17%) |
Nov 18, 2016 | 3.670 | 3.720 | 3.620 | 3.690 | 3,014,707 | -0.01(-0.27%) |
Nov 17, 2016 | 3.800 | 3.900 | 3.620 | 3.700 | 4,622,158 | -0.10(-2.63%) |
Nov 16, 2016 | 3.810 | 3.855 | 3.670 | 3.800 | 4,876,726 | -0.05(-1.30%) |
Nov 15, 2016 | 3.560 | 3.850 | 3.530 | 3.850 | 4,620,352 | +0.32(+9.07%) |
Nov 14, 2016 | 3.520 | 3.755 | 3.460 | 3.530 | 8,566,424 | -0.07(-1.94%) |
Nov 11, 2016 | 3.950 | 3.550 | 3.600 | 5,551,786 | -0.31(-7.93%) | |
Nov 10, 2016 | 4.220 | 4.220 | 3.870 | 3.910 | 5,235,332 | -0.31(-7.35%) |
Nov 09, 2016 | 4.500 | 4.540 | 4.100 | 4.220 | 5,044,902 | +0.03(+0.72%) |
Nov 08, 2016 | 4.250 | 4.390 | 4.130 | 4.190 | 2,979,140 | -0.04(-0.95%) |
Nov 07, 2016 | 4.260 | 4.300 | 4.160 | 4.230 | 3,079,004 | -0.16(-3.64%) |
Nov 04, 2016 | 4.450 | 4.560 | 4.280 | 4.390 | 4,106,554 | -0.05(-1.13%) |
Nov 03, 2016 | 4.400 | 4.590 | 4.360 | 4.440 | 3,784,933 | +0.01(+0.23%) |
Nov 02, 2016 | 4.540 | 4.680 | 4.340 | 4.430 | 6,926,494 | -0.01(-0.23%) |