Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.780 | 4.820 | 4.771 | 4.800 | 689,857 | +0.04(+0.84%) |
Jan 30, 2017 | 4.790 | 4.790 | 4.760 | 4.760 | 657,999 | -0.03(-0.63%) |
Jan 27, 2017 | 4.780 | 4.790 | 4.760 | 4.790 | 422,540 | +0.02(+0.42%) |
Jan 26, 2017 | 4.770 | 4.790 | 4.760 | 4.770 | 742,749 | -0.01(-0.21%) |
Jan 25, 2017 | 4.860 | 4.870 | 4.760 | 4.780 | 1,434,321 | -0.05(-1.04%) |
Jan 24, 2017 | 4.800 | 4.850 | 4.800 | 4.830 | 804,355 | +0.04(+0.84%) |
Jan 23, 2017 | 4.800 | 4.810 | 4.790 | 4.790 | 840,311 | +0.01(+0.21%) |
Jan 20, 2017 | 4.760 | 4.790 | 4.730 | 4.780 | 757,536 | +0.03(+0.63%) |
Jan 19, 2017 | 4.760 | 4.760 | 4.740 | 4.750 | 548,876 | -0.02(-0.42%) |
Jan 18, 2017 | 4.790 | 4.790 | 4.770 | 4.770 | 519,368 | +0.00(+0.00%) |
Jan 17, 2017 | 4.780 | 4.790 | 4.760 | 4.770 | 1,503,946 | +0.01(+0.21%) |
Jan 13, 2017 | 4.760 | 4.760 | 4.760 | 0 | +0.02(+0.42%) | |
Jan 12, 2017 | 4.750 | 4.760 | 4.740 | 4.740 | 937,544 | +0.01(+0.21%) |
Jan 11, 2017 | 4.720 | 4.740 | 4.700 | 4.730 | 1,056,681 | +0.04(+0.85%) |
Jan 10, 2017 | 4.680 | 4.720 | 4.680 | 4.690 | 1,264,564 | +0.03(+0.64%) |
Jan 09, 2017 | 4.710 | 4.740 | 4.660 | 4.660 | 1,470,348 | -0.07(-1.48%) |
Jan 06, 2017 | 4.630 | 4.730 | 4.630 | 4.730 | 1,198,968 | +0.10(+2.16%) |
Jan 05, 2017 | 4.620 | 4.660 | 4.600 | 4.630 | 4,128,326 | +0.04(+0.87%) |
Jan 04, 2017 | 4.600 | 4.660 | 4.590 | 4.590 | 3,117,006 | +0.01(+0.22%) |
Jan 03, 2017 | 4.640 | 4.680 | 4.560 | 4.580 | 4,363,799 | -0.05(-1.08%) |
Dec 30, 2016 | 4.630 | 4.630 | 4.630 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.670 | 4.680 | 4.640 | 4.670 | 1,509,673 | +0.00(+0.00%) |
Dec 28, 2016 | 4.680 | 4.690 | 4.650 | 4.670 | 1,617,481 | -0.04(-0.85%) |
Dec 27, 2016 | 4.680 | 4.720 | 4.680 | 4.710 | 991,284 | +0.02(+0.43%) |
Dec 23, 2016 | 4.690 | 4.690 | 4.690 | 0 | -0.02(-0.42%) | |
Dec 22, 2016 | 4.700 | 4.720 | 4.695 | 4.710 | 700,568 | -0.01(-0.21%) |
Dec 21, 2016 | 4.710 | 4.720 | 4.680 | 4.720 | 822,940 | +0.01(+0.21%) |
Dec 20, 2016 | 4.710 | 4.720 | 4.670 | 4.710 | 982,359 | +0.00(+0.00%) |
Dec 19, 2016 | 4.710 | 4.740 | 4.710 | 4.710 | 848,092 | -0.03(-0.63%) |
Dec 16, 2016 | 4.750 | 4.760 | 4.730 | 4.740 | 700,782 | -0.04(-0.84%) |
Dec 15, 2016 | 4.810 | 4.810 | 4.780 | 4.780 | 625,073 | -0.04(-0.83%) |
Dec 14, 2016 | 4.850 | 4.860 | 4.800 | 4.820 | 516,485 | -0.04(-0.82%) |
Dec 13, 2016 | 4.810 | 4.860 | 4.810 | 4.860 | 952,066 | +0.04(+0.83%) |
Dec 12, 2016 | 4.850 | 4.860 | 4.820 | 4.820 | 423,745 | -0.04(-0.82%) |
Dec 09, 2016 | 4.810 | 4.880 | 4.810 | 4.860 | 1,289,392 | +0.03(+0.62%) |
Dec 08, 2016 | 4.820 | 4.870 | 4.780 | 4.830 | 2,860,066 | -0.02(-0.41%) |
Dec 07, 2016 | 4.720 | 4.860 | 4.720 | 4.850 | 2,616,474 | +0.12(+2.54%) |
Dec 06, 2016 | 4.740 | 4.750 | 4.730 | 4.730 | 433,837 | -0.01(-0.21%) |
Dec 05, 2016 | 4.720 | 4.740 | 4.710 | 4.740 | 432,370 | +0.01(+0.21%) |
Dec 02, 2016 | 4.700 | 4.730 | 4.700 | 4.730 | 398,046 | +0.02(+0.42%) |
Dec 01, 2016 | 4.740 | 4.740 | 4.700 | 4.710 | 726,372 | -0.02(-0.42%) |
Nov 30, 2016 | 4.770 | 4.780 | 4.730 | 4.730 | 567,239 | -0.06(-1.25%) |
Nov 29, 2016 | 4.740 | 4.800 | 4.730 | 4.790 | 490,736 | +0.03(+0.63%) |
Nov 28, 2016 | 4.790 | 4.850 | 4.750 | 4.760 | 643,450 | -0.01(-0.21%) |
Nov 25, 2016 | 4.750 | 4.790 | 4.738 | 4.770 | 579,298 | +0.05(+1.06%) |
Nov 23, 2016 | 4.720 | 4.720 | 4.720 | 0 | -0.03(-0.63%) | |
Nov 22, 2016 | 4.730 | 4.760 | 4.720 | 4.750 | 419,000 | +0.02(+0.42%) |
Nov 21, 2016 | 4.730 | 4.740 | 4.710 | 4.730 | 749,115 | +0.00(+0.00%) |
Nov 18, 2016 | 4.730 | 4.760 | 4.710 | 4.730 | 530,845 | +0.00(+0.00%) |
Nov 17, 2016 | 4.690 | 4.780 | 4.690 | 4.730 | 780,264 | +0.01(+0.21%) |
Nov 16, 2016 | 4.740 | 4.740 | 4.700 | 4.720 | 527,064 | -0.03(-0.63%) |
Nov 15, 2016 | 4.640 | 4.750 | 4.620 | 4.750 | 769,521 | +0.08(+1.71%) |
Nov 14, 2016 | 4.770 | 4.780 | 4.630 | 4.670 | 1,822,793 | -0.13(-2.71%) |
Nov 11, 2016 | 4.810 | 4.830 | 4.790 | 4.800 | 447,167 | -0.04(-0.83%) |
Nov 10, 2016 | 5.040 | 5.040 | 4.830 | 4.840 | 839,330 | -0.09(-1.83%) |
Nov 09, 2016 | 4.850 | 4.950 | 4.850 | 4.930 | 1,612,752 | +0.02(+0.41%) |
Nov 08, 2016 | 4.700 | 4.920 | 4.700 | 4.910 | 430,441 | +0.01(+0.20%) |
Nov 07, 2016 | 4.950 | 4.960 | 4.900 | 4.900 | 468,890 | -0.02(-0.41%) |
Nov 04, 2016 | 4.900 | 4.920 | 4.900 | 4.920 | 264,606 | +0.01(+0.20%) |
Nov 03, 2016 | 4.930 | 4.940 | 4.910 | 4.910 | 505,610 | -0.02(-0.41%) |
Nov 02, 2016 | 4.910 | 4.940 | 4.900 | 4.930 | 727,915 | +0.02(+0.41%) |