Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.710 | 4.850 | 4.630 | 4.760 | 132,078 | +0.03(+0.63%) |
Jan 30, 2017 | 4.900 | 4.960 | 4.650 | 4.730 | 189,826 | -0.19(-3.86%) |
Jan 27, 2017 | 4.980 | 5.010 | 4.880 | 4.920 | 39,307 | -0.04(-0.81%) |
Jan 26, 2017 | 5.030 | 5.030 | 4.938 | 4.960 | 54,810 | -0.07(-1.39%) |
Jan 25, 2017 | 4.980 | 5.100 | 4.980 | 5.030 | 75,904 | +0.07(+1.41%) |
Jan 24, 2017 | 4.850 | 4.970 | 4.850 | 4.960 | 122,259 | +0.11(+2.27%) |
Jan 23, 2017 | 4.800 | 4.925 | 4.800 | 4.850 | 98,698 | +0.05(+1.04%) |
Jan 20, 2017 | 4.770 | 4.820 | 4.670 | 4.800 | 65,780 | +0.01(+0.21%) |
Jan 19, 2017 | 4.870 | 4.900 | 4.700 | 4.790 | 145,042 | -0.06(-1.24%) |
Jan 18, 2017 | 4.850 | 4.900 | 4.760 | 4.850 | 99,180 | +0.02(+0.41%) |
Jan 17, 2017 | 5.000 | 5.000 | 4.830 | 4.830 | 119,932 | -0.18(-3.59%) |
Jan 13, 2017 | 5.010 | 5.010 | 5.010 | 0 | +0.13(+2.66%) | |
Jan 12, 2017 | 4.770 | 4.890 | 4.710 | 4.880 | 130,914 | +0.10(+2.09%) |
Jan 11, 2017 | 4.740 | 4.805 | 4.720 | 4.780 | 388,529 | +0.03(+0.63%) |
Jan 10, 2017 | 4.720 | 4.860 | 4.670 | 4.750 | 120,753 | +0.03(+0.64%) |
Jan 09, 2017 | 4.850 | 4.870 | 4.670 | 4.720 | 138,212 | -0.14(-2.88%) |
Jan 06, 2017 | 4.940 | 4.970 | 4.825 | 4.860 | 169,661 | -0.04(-0.82%) |
Jan 05, 2017 | 5.000 | 5.090 | 4.870 | 4.900 | 241,437 | -0.13(-2.58%) |
Jan 04, 2017 | 5.020 | 5.100 | 4.940 | 5.030 | 384,588 | +0.02(+0.40%) |
Jan 03, 2017 | 5.200 | 5.220 | 4.900 | 5.010 | 387,005 | -0.11(-2.15%) |
Dec 30, 2016 | 5.120 | 5.120 | 5.120 | 0 | -0.05(-0.97%) | |
Dec 29, 2016 | 5.160 | 5.250 | 5.085 | 5.170 | 211,042 | +0.00(+0.00%) |
Dec 28, 2016 | 5.140 | 5.205 | 5.100 | 5.170 | 155,993 | -0.01(-0.19%) |
Dec 27, 2016 | 5.090 | 5.340 | 5.075 | 5.180 | 249,608 | +0.00(+0.00%) |
Dec 23, 2016 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.080 | 5.240 | 5.040 | 5.180 | 227,786 | +0.10(+1.97%) |
Dec 21, 2016 | 5.070 | 5.100 | 5.030 | 5.080 | 97,891 | +0.01(+0.20%) |
Dec 20, 2016 | 5.140 | 5.180 | 5.040 | 5.070 | 199,025 | -0.04(-0.78%) |
Dec 19, 2016 | 5.030 | 5.130 | 4.980 | 5.110 | 142,045 | +0.06(+1.19%) |
Dec 16, 2016 | 5.050 | 5.130 | 4.975 | 5.050 | 351,172 | +0.00(+0.00%) |
Dec 15, 2016 | 4.990 | 5.070 | 4.926 | 5.050 | 209,065 | +0.05(+1.00%) |
Dec 14, 2016 | 5.050 | 5.050 | 4.970 | 5.000 | 116,905 | -0.05(-0.99%) |
Dec 13, 2016 | 5.130 | 5.190 | 5.020 | 5.050 | 477,998 | -0.07(-1.37%) |
Dec 12, 2016 | 5.180 | 5.200 | 5.050 | 5.120 | 140,446 | -0.06(-1.16%) |
Dec 09, 2016 | 5.090 | 5.210 | 5.060 | 5.180 | 293,103 | +0.06(+1.17%) |
Dec 08, 2016 | 5.020 | 5.150 | 5.000 | 5.120 | 179,805 | +0.07(+1.39%) |
Dec 07, 2016 | 4.910 | 5.070 | 4.870 | 5.050 | 118,922 | +0.11(+2.23%) |
Dec 06, 2016 | 4.970 | 5.010 | 4.900 | 4.940 | 246,584 | +0.01(+0.20%) |
Dec 05, 2016 | 4.850 | 4.992 | 4.850 | 4.930 | 150,928 | +0.08(+1.65%) |
Dec 02, 2016 | 4.770 | 4.860 | 4.760 | 4.850 | 176,861 | +0.10(+2.11%) |
Dec 01, 2016 | 4.990 | 5.060 | 4.725 | 4.750 | 250,470 | -0.25(-5.00%) |
Nov 30, 2016 | 5.000 | 5.110 | 4.900 | 5.000 | 235,842 | +0.01(+0.20%) |
Nov 29, 2016 | 5.120 | 5.150 | 4.920 | 4.990 | 247,828 | -0.16(-3.11%) |
Nov 28, 2016 | 5.240 | 5.250 | 5.050 | 5.150 | 222,821 | -0.06(-1.15%) |
Nov 25, 2016 | 5.160 | 5.240 | 5.130 | 5.210 | 64,992 | +0.01(+0.19%) |
Nov 23, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.19(+3.79%) | |
Nov 22, 2016 | 4.780 | 5.020 | 4.770 | 5.010 | 742,746 | +0.21(+4.37%) |
Nov 21, 2016 | 4.780 | 4.860 | 4.750 | 4.800 | 212,389 | -0.01(-0.21%) |
Nov 18, 2016 | 4.850 | 4.900 | 4.780 | 4.810 | 141,148 | -0.04(-0.82%) |
Nov 17, 2016 | 4.850 | 4.920 | 4.836 | 4.850 | 443,585 | +0.02(+0.41%) |
Nov 16, 2016 | 4.800 | 4.910 | 4.766 | 4.830 | 149,263 | +0.00(+0.00%) |
Nov 15, 2016 | 4.820 | 4.870 | 4.750 | 4.830 | 106,816 | -0.01(-0.21%) |
Nov 14, 2016 | 4.970 | 4.990 | 4.790 | 4.840 | 138,159 | -0.08(-1.63%) |
Nov 11, 2016 | 4.890 | 5.000 | 4.820 | 4.920 | 280,407 | +0.03(+0.61%) |
Nov 10, 2016 | 4.890 | 4.970 | 4.780 | 4.890 | 173,605 | +0.03(+0.62%) |
Nov 09, 2016 | 4.650 | 4.860 | 4.610 | 4.860 | 213,428 | +0.22(+4.74%) |
Nov 08, 2016 | 4.570 | 4.670 | 4.460 | 4.640 | 245,770 | +0.06(+1.31%) |
Nov 07, 2016 | 4.690 | 4.690 | 4.570 | 4.580 | 155,127 | +0.05(+1.10%) |
Nov 04, 2016 | 4.450 | 4.610 | 4.400 | 4.530 | 283,985 | +0.08(+1.80%) |
Nov 03, 2016 | 4.610 | 4.660 | 4.390 | 4.450 | 233,858 | -0.16(-3.47%) |
Nov 02, 2016 | 5.150 | 5.150 | 4.550 | 4.610 | 271,979 | -0.14(-2.95%) |