Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.707 | 4.776 | 4.688 | 4.721 | 6,657,854 | -0.02(-0.52%) |
Jan 30, 2017 | 4.715 | 4.756 | 4.560 | 4.745 | 6,073,671 | -0.01(-0.23%) |
Jan 27, 2017 | 4.813 | 4.873 | 4.696 | 4.756 | 4,289,483 | -0.08(-1.57%) |
Jan 26, 2017 | 4.952 | 4.963 | 4.824 | 4.832 | 2,835,574 | -0.13(-2.63%) |
Jan 25, 2017 | 4.954 | 4.976 | 4.911 | 4.963 | 3,840,246 | +0.01(+0.16%) |
Jan 24, 2017 | 4.944 | 4.982 | 4.906 | 4.954 | 3,883,038 | +0.00(+0.00%) |
Jan 23, 2017 | 4.884 | 5.014 | 4.881 | 4.954 | 4,112,106 | +0.04(+0.89%) |
Jan 20, 2017 | 4.919 | 4.986 | 4.856 | 4.911 | 4,055,103 | -0.11(-2.11%) |
Jan 19, 2017 | 4.935 | 5.066 | 4.908 | 5.017 | 5,991,703 | +0.08(+1.54%) |
Jan 18, 2017 | 4.873 | 4.971 | 4.789 | 4.941 | 4,073,187 | +0.08(+1.62%) |
Jan 17, 2017 | 4.930 | 4.946 | 4.854 | 4.862 | 4,044,031 | -0.08(-1.70%) |
Jan 13, 2017 | 4.946 | 4.946 | 4.946 | 0 | +0.04(+0.78%) | |
Jan 12, 2017 | 4.952 | 4.979 | 4.778 | 4.908 | 2,445,963 | -0.05(-0.99%) |
Jan 11, 2017 | 4.957 | 4.979 | 4.897 | 4.957 | 1,935,867 | -0.01(-0.22%) |
Jan 10, 2017 | 4.944 | 4.982 | 4.884 | 4.968 | 2,515,991 | +0.04(+0.72%) |
Jan 09, 2017 | 4.906 | 4.998 | 4.900 | 4.933 | 4,157,290 | +0.03(+0.67%) |
Jan 06, 2017 | 4.895 | 4.927 | 4.770 | 4.900 | 3,900,038 | +0.01(+0.22%) |
Jan 05, 2017 | 4.675 | 4.946 | 4.620 | 4.889 | 10,317,301 | +0.19(+4.05%) |
Jan 04, 2017 | 4.715 | 4.745 | 4.669 | 4.699 | 5,321,597 | -0.01(-0.23%) |
Jan 03, 2017 | 4.683 | 4.721 | 4.503 | 4.710 | 3,798,145 | +0.06(+1.34%) |
Dec 30, 2016 | 4.647 | 4.647 | 4.647 | 0 | -0.05(-1.10%) | |
Dec 29, 2016 | 4.661 | 4.729 | 4.628 | 4.699 | 2,045,086 | +0.04(+0.93%) |
Dec 28, 2016 | 4.756 | 4.786 | 4.634 | 4.656 | 2,053,045 | -0.08(-1.66%) |
Dec 27, 2016 | 4.729 | 4.770 | 4.702 | 4.734 | 1,494,574 | +0.03(+0.69%) |
Dec 23, 2016 | 4.702 | 4.702 | 4.702 | 0 | -0.02(-0.40%) | |
Dec 22, 2016 | 4.748 | 4.770 | 4.696 | 4.721 | 3,739,384 | -0.04(-0.91%) |
Dec 21, 2016 | 4.786 | 4.823 | 4.647 | 4.764 | 2,121,101 | -0.05(-1.02%) |
Dec 20, 2016 | 4.829 | 4.892 | 4.800 | 4.813 | 2,177,507 | -0.02(-0.34%) |
Dec 19, 2016 | 4.756 | 4.930 | 4.726 | 4.829 | 2,868,811 | +0.04(+0.85%) |
Dec 16, 2016 | 4.759 | 4.832 | 4.704 | 4.789 | 4,381,507 | +0.00(+0.06%) |
Dec 15, 2016 | 4.846 | 4.872 | 4.748 | 4.786 | 2,401,865 | -0.06(-1.18%) |
Dec 14, 2016 | 4.946 | 4.960 | 4.824 | 4.843 | 2,024,620 | -0.10(-1.98%) |
Dec 13, 2016 | 4.878 | 4.965 | 4.786 | 4.941 | 3,476,649 | +0.07(+1.39%) |
Dec 12, 2016 | 4.954 | 5.025 | 4.810 | 4.873 | 2,447,711 | -0.06(-1.27%) |
Dec 09, 2016 | 5.020 | 5.080 | 4.899 | 4.935 | 2,839,559 | -0.06(-1.20%) |
Dec 08, 2016 | 4.960 | 5.093 | 4.957 | 4.995 | 2,286,288 | +0.05(+0.99%) |
Dec 07, 2016 | 4.783 | 4.953 | 4.729 | 4.946 | 2,732,585 | +0.16(+3.41%) |
Dec 06, 2016 | 4.843 | 4.843 | 4.737 | 4.783 | 2,061,890 | +0.01(+0.23%) |
Dec 05, 2016 | 4.688 | 4.857 | 4.661 | 4.772 | 3,747,523 | +0.12(+2.63%) |
Dec 02, 2016 | 4.607 | 4.680 | 4.503 | 4.650 | 4,617,164 | +0.04(+0.94%) |
Dec 01, 2016 | 4.865 | 4.906 | 4.541 | 4.607 | 7,145,880 | -0.28(-5.73%) |
Nov 30, 2016 | 4.933 | 5.147 | 4.710 | 4.887 | 7,126,408 | -0.23(-4.41%) |
Nov 29, 2016 | 4.862 | 5.156 | 4.819 | 5.112 | 10,410,870 | +0.23(+4.79%) |
Nov 28, 2016 | 4.794 | 4.884 | 4.762 | 4.878 | 2,193,042 | +0.11(+2.28%) |
Nov 25, 2016 | 4.870 | 4.909 | 4.756 | 4.770 | 2,090,844 | -0.11(-2.34%) |
Nov 23, 2016 | 4.884 | 4.884 | 4.884 | 0 | -0.00(-0.06%) | |
Nov 22, 2016 | 4.840 | 4.927 | 4.828 | 4.887 | 2,677,039 | +0.05(+1.07%) |
Nov 21, 2016 | 4.892 | 4.982 | 4.829 | 4.835 | 3,813,724 | -0.04(-0.73%) |
Nov 18, 2016 | 4.922 | 4.944 | 4.810 | 4.870 | 2,003,128 | +0.04(+0.73%) |
Nov 17, 2016 | 4.721 | 4.865 | 4.661 | 4.835 | 1,935,437 | +0.14(+2.95%) |
Nov 16, 2016 | 4.821 | 4.821 | 4.666 | 4.696 | 2,044,942 | +0.03(+0.70%) |
Nov 15, 2016 | 4.870 | 4.889 | 4.650 | 4.664 | 4,716,121 | -0.09(-1.89%) |
Nov 14, 2016 | 5.123 | 5.123 | 4.696 | 4.753 | 7,524,386 | -0.13(-2.56%) |
Nov 11, 2016 | 4.721 | 4.901 | 4.666 | 4.878 | 3,776,970 | +0.15(+3.16%) |
Nov 10, 2016 | 4.887 | 4.887 | 4.607 | 4.729 | 4,198,916 | +0.00(+0.00%) |
Nov 09, 2016 | 4.384 | 4.789 | 4.353 | 4.729 | 5,798,209 | +0.07(+1.40%) |
Nov 08, 2016 | 4.463 | 4.694 | 4.419 | 4.664 | 4,110,560 | +0.13(+2.75%) |
Nov 07, 2016 | 4.373 | 4.588 | 4.365 | 4.539 | 6,870,815 | +0.33(+7.74%) |
Nov 04, 2016 | 4.139 | 4.308 | 4.139 | 4.213 | 5,306,305 | +0.07(+1.57%) |
Nov 03, 2016 | 4.253 | 4.340 | 4.142 | 4.147 | 10,111,838 | -0.12(-2.80%) |
Nov 02, 2016 | 4.675 | 4.794 | 4.098 | 4.267 | 23,231,840 | -0.59(-12.09%) |