Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.800 | 4.812 | 4.714 | 4.738 | 91,612 | -0.02(-0.49%) |
Jan 30, 2017 | 4.895 | 4.895 | 4.714 | 4.761 | 27,366 | -0.13(-2.57%) |
Jan 27, 2017 | 4.843 | 4.902 | 4.824 | 4.887 | 13,776 | +0.01(+0.16%) |
Jan 26, 2017 | 4.871 | 4.895 | 4.843 | 4.879 | 2,333 | -0.02(-0.48%) |
Jan 25, 2017 | 4.855 | 4.902 | 4.855 | 4.902 | 4,685 | +0.07(+1.46%) |
Jan 24, 2017 | 4.902 | 4.902 | 4.832 | 4.832 | 4,611 | -0.11(-2.22%) |
Jan 23, 2017 | 4.871 | 4.942 | 4.871 | 4.942 | 2,450 | +0.03(+0.64%) |
Jan 20, 2017 | 4.863 | 4.926 | 4.767 | 4.910 | 15,670 | +0.05(+1.13%) |
Jan 19, 2017 | 4.989 | 4.989 | 4.738 | 4.855 | 19,798 | -0.08(-1.59%) |
Jan 18, 2017 | 4.942 | 4.949 | 4.902 | 4.934 | 6,796 | +0.02(+0.48%) |
Jan 17, 2017 | 4.942 | 4.973 | 4.816 | 4.910 | 28,203 | -0.03(-0.64%) |
Jan 13, 2017 | 4.942 | 4.942 | 4.942 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 4.926 | 4.957 | 4.871 | 4.934 | 4,291 | +0.05(+0.96%) |
Jan 11, 2017 | 4.895 | 4.957 | 4.746 | 4.887 | 30,094 | -0.05(-1.11%) |
Jan 10, 2017 | 4.887 | 4.989 | 4.887 | 4.942 | 16,461 | +0.08(+1.61%) |
Jan 09, 2017 | 4.832 | 4.957 | 4.824 | 4.863 | 20,858 | +0.00(+0.00%) |
Jan 06, 2017 | 4.855 | 4.989 | 4.855 | 4.863 | 6,133 | +0.02(+0.49%) |
Jan 05, 2017 | 4.942 | 5.074 | 4.796 | 4.840 | 41,090 | -0.04(-0.80%) |
Jan 04, 2017 | 4.961 | 5.020 | 4.863 | 4.879 | 11,975 | -0.02(-0.48%) |
Jan 03, 2017 | 4.949 | 5.067 | 4.879 | 4.902 | 14,717 | -0.04(-0.79%) |
Dec 30, 2016 | 4.942 | 4.942 | 4.942 | 0 | +0.07(+1.45%) | |
Dec 29, 2016 | 4.902 | 4.942 | 4.730 | 4.871 | 21,279 | -0.02(-0.32%) |
Dec 28, 2016 | 4.840 | 4.918 | 4.727 | 4.887 | 50,522 | +0.08(+1.63%) |
Dec 27, 2016 | 4.697 | 4.824 | 4.697 | 4.808 | 16,447 | +0.04(+0.82%) |
Dec 23, 2016 | 4.769 | 4.769 | 4.769 | 0 | -0.03(-0.65%) | |
Dec 22, 2016 | 4.732 | 4.824 | 4.730 | 4.800 | 5,009 | +0.05(+1.16%) |
Dec 21, 2016 | 4.818 | 4.942 | 4.738 | 4.746 | 5,647 | -0.07(-1.47%) |
Dec 20, 2016 | 4.706 | 4.902 | 4.667 | 4.816 | 22,740 | -0.10(-2.07%) |
Dec 19, 2016 | 4.910 | 5.098 | 4.879 | 4.918 | 61,737 | -0.14(-2.79%) |
Dec 16, 2016 | 4.840 | 5.059 | 4.746 | 5.059 | 116,355 | +0.25(+5.22%) |
Dec 15, 2016 | 4.687 | 4.855 | 4.683 | 4.808 | 56,862 | +0.10(+2.17%) |
Dec 14, 2016 | 4.706 | 4.706 | 4.679 | 4.706 | 21,260 | +0.02(+0.50%) |
Dec 13, 2016 | 4.659 | 4.706 | 4.636 | 4.683 | 120,926 | +0.02(+0.51%) |
Dec 12, 2016 | 4.612 | 4.699 | 4.542 | 4.659 | 16,375 | +0.05(+1.19%) |
Dec 09, 2016 | 4.612 | 4.706 | 4.471 | 4.604 | 106,265 | +0.13(+2.80%) |
Dec 08, 2016 | 4.440 | 4.620 | 4.400 | 4.479 | 31,789 | +0.07(+1.60%) |
Dec 07, 2016 | 4.385 | 4.467 | 4.361 | 4.408 | 53,727 | +0.01(+0.18%) |
Dec 06, 2016 | 4.487 | 4.585 | 4.393 | 4.400 | 55,885 | -0.13(-2.77%) |
Dec 05, 2016 | 4.683 | 4.708 | 4.510 | 4.526 | 45,275 | -0.16(-3.51%) |
Dec 02, 2016 | 4.675 | 4.714 | 4.675 | 4.691 | 8,397 | +0.00(+0.00%) |
Dec 01, 2016 | 4.746 | 4.816 | 4.683 | 4.691 | 15,168 | -0.04(-0.83%) |
Nov 30, 2016 | 4.746 | 4.816 | 4.698 | 4.730 | 14,087 | -0.02(-0.33%) |
Nov 29, 2016 | 4.675 | 4.812 | 4.675 | 4.746 | 39,325 | +0.08(+1.77%) |
Nov 28, 2016 | 4.691 | 4.706 | 4.628 | 4.663 | 26,204 | -0.02(-0.42%) |
Nov 25, 2016 | 4.840 | 4.840 | 4.667 | 4.683 | 9,986 | -0.01(-0.17%) |
Nov 23, 2016 | 4.691 | 4.691 | 4.691 | 0 | -0.03(-0.66%) | |
Nov 22, 2016 | 4.746 | 4.863 | 4.714 | 4.722 | 21,940 | +0.01(+0.17%) |
Nov 21, 2016 | 4.714 | 4.773 | 4.655 | 4.714 | 40,688 | +0.01(+0.17%) |
Nov 18, 2016 | 4.769 | 4.793 | 4.706 | 4.706 | 10,037 | -0.12(-2.44%) |
Nov 17, 2016 | 4.612 | 4.840 | 4.612 | 4.824 | 30,042 | +0.11(+2.33%) |
Nov 16, 2016 | 4.713 | 4.816 | 4.628 | 4.714 | 21,680 | -0.15(-3.06%) |
Nov 15, 2016 | 4.918 | 5.106 | 4.722 | 4.863 | 115,374 | +0.17(+3.68%) |
Nov 14, 2016 | 4.769 | 4.997 | 4.612 | 4.691 | 70,386 | -0.13(-2.76%) |
Nov 11, 2016 | 4.803 | 5.008 | 4.691 | 4.824 | 3,230 | +0.16(+3.54%) |
Nov 10, 2016 | 4.906 | 4.906 | 4.649 | 4.659 | 53,851 | -0.11(-2.27%) |
Nov 09, 2016 | 4.706 | 4.800 | 4.675 | 4.767 | 70,063 | +0.03(+0.63%) |
Nov 08, 2016 | 4.879 | 4.934 | 4.738 | 4.738 | 3,996 | -0.08(-1.63%) |
Nov 07, 2016 | 4.816 | 4.930 | 4.785 | 4.816 | 1,606 | +0.09(+1.99%) |
Nov 04, 2016 | 4.769 | 4.769 | 4.686 | 4.722 | 5,710 | -0.05(-1.15%) |
Nov 03, 2016 | 4.668 | 4.855 | 4.575 | 4.777 | 14,560 | +0.06(+1.33%) |
Nov 02, 2016 | 4.970 | 4.970 | 4.598 | 4.714 | 21,577 | -0.17(-3.50%) |