Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.139 | 5.196 | 5.124 | 5.172 | 124,269 | +0.05(+1.02%) |
Jan 30, 2017 | 5.139 | 5.139 | 5.115 | 5.120 | 240,401 | -0.01(-0.19%) |
Jan 27, 2017 | 5.148 | 5.167 | 5.129 | 5.129 | 328,823 | -0.00(-0.09%) |
Jan 26, 2017 | 5.134 | 5.196 | 5.124 | 5.134 | 334,677 | +0.00(+0.00%) |
Jan 25, 2017 | 5.139 | 5.148 | 5.120 | 5.134 | 125,875 | +0.01(+0.28%) |
Jan 24, 2017 | 5.129 | 5.139 | 5.105 | 5.120 | 259,014 | +0.00(+0.09%) |
Jan 23, 2017 | 5.086 | 5.139 | 5.077 | 5.115 | 279,666 | +0.04(+0.84%) |
Jan 20, 2017 | 5.086 | 5.101 | 5.039 | 5.072 | 342,560 | -0.01(-0.19%) |
Jan 19, 2017 | 5.096 | 5.096 | 5.082 | 5.082 | 202,681 | -0.02(-0.37%) |
Jan 18, 2017 | 5.105 | 5.115 | 5.101 | 5.101 | 138,695 | +0.00(+0.05%) |
Jan 17, 2017 | 5.043 | 5.105 | 5.039 | 5.098 | 276,782 | +0.03(+0.61%) |
Jan 13, 2017 | 5.067 | 5.067 | 5.067 | 0 | +0.00(+0.09%) | |
Jan 12, 2017 | 5.048 | 5.079 | 5.048 | 5.062 | 153,904 | +0.02(+0.38%) |
Jan 11, 2017 | 5.058 | 5.077 | 5.024 | 5.043 | 149,385 | +0.01(+0.28%) |
Jan 10, 2017 | 5.010 | 5.043 | 5.010 | 5.029 | 271,436 | +0.03(+0.57%) |
Jan 09, 2017 | 5.001 | 5.020 | 4.991 | 5.001 | 188,416 | -0.00(-0.10%) |
Jan 06, 2017 | 4.991 | 5.006 | 4.963 | 5.006 | 285,462 | +0.02(+0.38%) |
Jan 05, 2017 | 4.987 | 4.996 | 4.973 | 4.987 | 209,095 | -0.00(-0.09%) |
Jan 04, 2017 | 4.996 | 5.006 | 4.973 | 4.991 | 242,111 | +0.00(+0.00%) |
Jan 03, 2017 | 5.006 | 5.006 | 4.982 | 4.991 | 249,246 | +0.00(+0.09%) |
Dec 30, 2016 | 4.987 | 4.987 | 4.987 | 0 | +0.05(+0.96%) | |
Dec 29, 2016 | 4.940 | 4.963 | 4.911 | 4.940 | 208,803 | +0.00(+0.00%) |
Dec 28, 2016 | 4.963 | 4.963 | 4.916 | 4.940 | 235,513 | +0.00(+0.00%) |
Dec 27, 2016 | 4.968 | 4.977 | 4.919 | 4.940 | 175,550 | -0.00(-0.10%) |
Dec 23, 2016 | 4.944 | 4.944 | 4.944 | 0 | +0.02(+0.39%) | |
Dec 22, 2016 | 4.902 | 4.930 | 4.897 | 4.925 | 255,429 | +0.04(+0.77%) |
Dec 21, 2016 | 4.883 | 4.897 | 4.873 | 4.888 | 196,746 | -0.00(-0.10%) |
Dec 20, 2016 | 4.902 | 4.902 | 4.864 | 4.892 | 155,146 | +0.02(+0.48%) |
Dec 19, 2016 | 4.840 | 4.897 | 4.826 | 4.869 | 176,593 | +0.03(+0.58%) |
Dec 16, 2016 | 4.812 | 4.864 | 4.812 | 4.840 | 136,214 | +0.03(+0.59%) |
Dec 15, 2016 | 4.822 | 4.845 | 4.812 | 4.812 | 110,100 | -0.02(-0.49%) |
Dec 14, 2016 | 4.855 | 4.855 | 4.789 | 4.836 | 87,184 | -0.02(-0.39%) |
Dec 13, 2016 | 4.850 | 4.859 | 4.817 | 4.855 | 438,648 | +0.01(+0.19%) |
Dec 12, 2016 | 4.812 | 4.859 | 4.812 | 4.845 | 236,394 | +0.00(+0.10%) |
Dec 09, 2016 | 4.807 | 4.840 | 4.807 | 4.840 | 443,992 | +0.05(+0.98%) |
Dec 08, 2016 | 4.822 | 4.822 | 4.774 | 4.793 | 201,798 | -0.03(-0.59%) |
Dec 07, 2016 | 4.803 | 4.829 | 4.803 | 4.822 | 170,392 | +0.02(+0.49%) |
Dec 06, 2016 | 4.765 | 4.798 | 4.765 | 4.798 | 150,397 | +0.02(+0.39%) |
Dec 05, 2016 | 4.751 | 4.789 | 4.747 | 4.779 | 144,166 | +0.02(+0.38%) |
Dec 02, 2016 | 4.733 | 4.762 | 4.728 | 4.762 | 159,188 | +0.02(+0.51%) |
Dec 01, 2016 | 4.761 | 4.782 | 4.719 | 4.737 | 261,910 | -0.04(-0.88%) |
Nov 30, 2016 | 4.779 | 4.794 | 4.761 | 4.779 | 207,607 | -0.01(-0.20%) |
Nov 29, 2016 | 4.770 | 4.793 | 4.758 | 4.789 | 94,025 | -0.00(-0.10%) |
Nov 28, 2016 | 4.812 | 4.817 | 4.746 | 4.794 | 242,866 | -0.01(-0.21%) |
Nov 25, 2016 | 4.761 | 4.812 | 4.761 | 4.803 | 154,691 | +0.03(+0.60%) |
Nov 23, 2016 | 4.775 | 4.775 | 4.775 | 0 | +0.00(+0.10%) | |
Nov 22, 2016 | 4.765 | 4.770 | 4.747 | 4.770 | 185,724 | +0.02(+0.40%) |
Nov 21, 2016 | 4.728 | 4.765 | 4.728 | 4.751 | 186,169 | +0.02(+0.39%) |
Nov 18, 2016 | 4.761 | 4.761 | 4.705 | 4.733 | 128,311 | -0.00(-0.10%) |
Nov 17, 2016 | 4.728 | 4.745 | 4.719 | 4.737 | 135,784 | +0.00(+0.00%) |
Nov 16, 2016 | 4.709 | 4.742 | 4.695 | 4.737 | 274,722 | -0.00(-0.10%) |
Nov 15, 2016 | 4.667 | 4.756 | 4.658 | 4.742 | 226,961 | +0.07(+1.60%) |
Nov 14, 2016 | 4.700 | 4.700 | 4.564 | 4.667 | 435,893 | -0.07(-1.38%) |
Nov 11, 2016 | 4.714 | 4.737 | 4.681 | 4.733 | 139,821 | +0.00(+0.00%) |
Nov 10, 2016 | 4.784 | 4.817 | 4.686 | 4.733 | 324,207 | -0.04(-0.88%) |
Nov 09, 2016 | 4.761 | 4.847 | 4.750 | 4.775 | 215,575 | -0.05(-0.97%) |
Nov 08, 2016 | 4.826 | 4.863 | 4.812 | 4.822 | 166,688 | -0.00(-0.10%) |
Nov 07, 2016 | 4.798 | 4.831 | 4.795 | 4.826 | 220,200 | +0.04(+0.87%) |
Nov 04, 2016 | 4.794 | 4.819 | 4.757 | 4.784 | 135,433 | -0.01(-0.19%) |
Nov 03, 2016 | 4.803 | 4.835 | 4.780 | 4.794 | 144,001 | -0.00(-0.10%) |
Nov 02, 2016 | 4.886 | 4.886 | 4.733 | 4.798 | 362,534 | -0.09(-1.90%) |