Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.709 | 4.709 | 4.709 | 0 | +0.04(+0.83%) | |
Dec 29, 2016 | 4.655 | 4.684 | 4.641 | 4.670 | 788,990 | +0.03(+0.73%) |
Dec 28, 2016 | 4.680 | 4.689 | 4.616 | 4.636 | 548,006 | -0.04(-0.83%) |
Dec 27, 2016 | 4.660 | 4.699 | 4.655 | 4.675 | 676,283 | +0.03(+0.63%) |
Dec 23, 2016 | 4.646 | 4.646 | 4.646 | 0 | +0.01(+0.21%) | |
Dec 22, 2016 | 4.636 | 4.655 | 4.582 | 4.636 | 879,670 | -0.02(-0.52%) |
Dec 21, 2016 | 4.660 | 4.716 | 4.636 | 4.660 | 1,328,061 | -0.02(-0.42%) |
Dec 20, 2016 | 4.709 | 4.714 | 4.670 | 4.680 | 876,583 | -0.00(-0.10%) |
Dec 19, 2016 | 4.665 | 4.689 | 4.631 | 4.684 | 766,764 | +0.01(+0.21%) |
Dec 16, 2016 | 4.665 | 4.675 | 4.641 | 4.675 | 3,472,886 | -0.00(-0.10%) |
Dec 15, 2016 | 4.592 | 4.719 | 4.582 | 4.680 | 2,401,478 | +0.09(+1.91%) |
Dec 14, 2016 | 4.670 | 4.692 | 4.587 | 4.592 | 1,289,633 | -0.09(-1.87%) |
Dec 13, 2016 | 4.582 | 4.684 | 4.582 | 4.680 | 1,265,332 | +0.13(+2.89%) |
Dec 12, 2016 | 4.500 | 4.577 | 4.495 | 4.548 | 853,357 | +0.00(+0.11%) |
Dec 09, 2016 | 4.558 | 4.577 | 4.500 | 4.543 | 2,510,593 | -0.00(-0.11%) |
Dec 08, 2016 | 4.592 | 4.607 | 4.529 | 4.548 | 1,733,020 | -0.04(-0.85%) |
Dec 07, 2016 | 4.529 | 4.607 | 4.509 | 4.587 | 1,656,109 | +0.04(+0.96%) |
Dec 06, 2016 | 4.539 | 4.558 | 4.505 | 4.543 | 1,299,260 | +0.03(+0.76%) |
Dec 05, 2016 | 4.563 | 4.565 | 4.490 | 4.509 | 1,182,474 | -0.03(-0.64%) |
Dec 02, 2016 | 4.592 | 4.592 | 4.509 | 4.539 | 1,245,466 | -0.07(-1.48%) |
Dec 01, 2016 | 4.675 | 4.684 | 4.592 | 4.607 | 1,666,731 | -0.06(-1.25%) |
Nov 30, 2016 | 4.655 | 4.728 | 4.655 | 4.665 | 3,992,552 | +0.00(+0.10%) |
Nov 29, 2016 | 4.670 | 4.670 | 4.631 | 4.660 | 870,722 | -0.01(-0.21%) |
Nov 28, 2016 | 4.694 | 4.699 | 4.636 | 4.670 | 1,243,828 | -0.05(-1.03%) |
Nov 25, 2016 | 4.612 | 4.723 | 4.612 | 4.719 | 741,094 | +0.15(+3.19%) |
Nov 23, 2016 | 4.573 | 4.573 | 4.573 | 0 | +0.02(+0.43%) | |
Nov 22, 2016 | 4.534 | 4.568 | 4.514 | 4.553 | 1,183,772 | +0.04(+0.97%) |
Nov 21, 2016 | 4.509 | 4.563 | 4.475 | 4.509 | 850,993 | +0.01(+0.32%) |
Nov 18, 2016 | 4.509 | 4.522 | 4.487 | 4.495 | 739,585 | -0.02(-0.43%) |
Nov 17, 2016 | 4.543 | 4.543 | 4.490 | 4.514 | 1,103,366 | -0.04(-0.85%) |
Nov 16, 2016 | 4.480 | 4.597 | 4.480 | 4.553 | 1,528,498 | +0.04(+0.86%) |
Nov 15, 2016 | 4.514 | 4.553 | 4.451 | 4.514 | 2,649,959 | +0.03(+0.76%) |
Nov 14, 2016 | 4.524 | 4.543 | 4.422 | 4.480 | 1,354,240 | -0.03(-0.75%) |
Nov 11, 2016 | 4.543 | 4.568 | 4.505 | 4.514 | 1,350,770 | -0.05(-1.17%) |
Nov 10, 2016 | 4.573 | 4.626 | 4.530 | 4.568 | 1,868,247 | -0.02(-0.53%) |
Nov 09, 2016 | 4.568 | 4.602 | 4.500 | 4.592 | 1,709,733 | -0.05(-1.05%) |
Nov 08, 2016 | 4.636 | 4.667 | 4.619 | 4.641 | 1,680,118 | -0.06(-1.34%) |
Nov 07, 2016 | 4.631 | 4.704 | 4.616 | 4.704 | 3,116,851 | +0.10(+2.11%) |
Nov 04, 2016 | 4.577 | 4.655 | 4.568 | 4.607 | 1,327,565 | +0.03(+0.64%) |
Nov 03, 2016 | 4.587 | 4.612 | 4.568 | 4.577 | 1,165,334 | -0.07(-1.57%) |
Nov 02, 2016 | 4.665 | 4.689 | 4.621 | 4.650 | 731,192 | -0.04(-0.93%) |
Nov 01, 2016 | 4.675 | 4.699 | 4.650 | 4.694 | 2,437,206 | -0.01(-0.21%) |
Oct 31, 2016 | 4.699 | 4.709 | 4.684 | 4.704 | 1,569,779 | +0.02(+0.42%) |
Oct 28, 2016 | 4.612 | 4.689 | 4.602 | 4.684 | 2,430,556 | +0.09(+1.90%) |
Oct 27, 2016 | 4.597 | 4.621 | 4.582 | 4.597 | 2,523,193 | -0.06(-1.36%) |
Oct 26, 2016 | 4.646 | 4.689 | 4.626 | 4.660 | 1,642,603 | -0.05(-1.14%) |
Oct 25, 2016 | 4.733 | 4.733 | 4.692 | 4.714 | 1,787,157 | -0.02(-0.41%) |
Oct 24, 2016 | 4.689 | 4.738 | 4.680 | 4.733 | 2,125,957 | -0.02(-0.51%) |
Oct 21, 2016 | 4.811 | 4.811 | 4.748 | 4.757 | 1,635,085 | -0.07(-1.41%) |
Oct 20, 2016 | 4.937 | 4.937 | 4.787 | 4.826 | 1,925,473 | -0.07(-1.39%) |
Oct 19, 2016 | 4.947 | 4.957 | 4.889 | 4.894 | 2,119,589 | +0.03(+0.70%) |
Oct 18, 2016 | 4.884 | 4.908 | 4.855 | 4.860 | 1,870,930 | +0.09(+1.94%) |
Oct 17, 2016 | 4.728 | 4.777 | 4.728 | 4.767 | 2,150,466 | +0.02(+0.41%) |
Oct 14, 2016 | 4.772 | 4.772 | 4.728 | 4.748 | 1,506,496 | -0.07(-1.51%) |
Oct 13, 2016 | 4.684 | 4.830 | 4.684 | 4.821 | 2,334,418 | +0.11(+2.27%) |
Oct 12, 2016 | 4.728 | 4.733 | 4.692 | 4.714 | 1,419,787 | -0.00(-0.10%) |
Oct 11, 2016 | 4.777 | 4.796 | 4.714 | 4.719 | 1,296,209 | -0.06(-1.22%) |
Oct 10, 2016 | 4.762 | 4.787 | 4.753 | 4.777 | 549,266 | +0.04(+0.82%) |
Oct 07, 2016 | 4.743 | 4.748 | 4.716 | 4.738 | 1,081,125 | -0.00(-0.10%) |
Oct 06, 2016 | 4.728 | 4.753 | 4.714 | 4.743 | 1,116,330 | +0.01(+0.31%) |
Oct 05, 2016 | 4.704 | 4.743 | 4.704 | 4.728 | 1,261,830 | +0.01(+0.31%) |
Oct 04, 2016 | 4.733 | 4.772 | 4.699 | 4.714 | 1,448,107 | -0.02(-0.41%) |