Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.660 | 4.710 | 4.660 | 4.705 | 2,739 | +0.04(+0.97%) |
Jan 30, 2017 | 4.660 | 4.660 | 4.660 | 4.660 | 2,119 | -0.01(-0.12%) |
Jan 27, 2017 | 4.805 | 4.805 | 4.666 | 4.666 | 1,007 | -0.10(-2.19%) |
Jan 26, 2017 | 4.660 | 4.830 | 4.650 | 4.770 | 2,115 | +0.14(+3.03%) |
Jan 25, 2017 | 4.560 | 4.662 | 4.479 | 4.630 | 10,689 | -0.02(-0.43%) |
Jan 24, 2017 | 4.420 | 4.650 | 4.380 | 4.650 | 2,187 | +0.25(+5.68%) |
Jan 23, 2017 | 4.645 | 4.700 | 4.400 | 4.400 | 18,639 | -0.20(-4.27%) |
Jan 20, 2017 | 4.580 | 4.620 | 4.580 | 4.596 | 4,352 | +0.05(+1.16%) |
Jan 19, 2017 | 4.780 | 4.780 | 4.544 | 4.544 | 10,813 | -0.11(-2.29%) |
Jan 18, 2017 | 4.519 | 4.690 | 4.519 | 4.650 | 4,061 | -0.06(-1.27%) |
Jan 17, 2017 | 4.812 | 4.850 | 4.700 | 4.710 | 13,990 | -0.04(-0.85%) |
Jan 13, 2017 | 4.750 | 4.750 | 4.750 | 0 | -0.01(-0.21%) | |
Jan 12, 2017 | 4.780 | 4.820 | 4.760 | 4.760 | 9,414 | -0.07(-1.35%) |
Jan 11, 2017 | 4.980 | 4.980 | 4.800 | 4.825 | 2,587 | -0.03(-0.72%) |
Jan 10, 2017 | 4.810 | 4.960 | 4.700 | 4.860 | 19,315 | -0.04(-0.82%) |
Jan 09, 2017 | 5.200 | 5.200 | 4.871 | 4.900 | 7,693 | -0.17(-3.26%) |
Jan 06, 2017 | 5.000 | 5.190 | 4.980 | 5.065 | 7,204 | +0.04(+0.70%) |
Jan 05, 2017 | 4.970 | 5.080 | 4.970 | 5.030 | 3,557 | +0.10(+2.03%) |
Jan 04, 2017 | 5.050 | 5.164 | 4.930 | 4.930 | 4,399 | -0.13(-2.57%) |
Jan 03, 2017 | 5.160 | 5.160 | 4.910 | 5.060 | 5,934 | +0.36(+7.66%) |
Dec 30, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.05(+1.08%) | |
Dec 29, 2016 | 4.805 | 4.805 | 4.640 | 4.650 | 17,886 | -0.14(-2.92%) |
Dec 28, 2016 | 4.790 | 4.801 | 4.780 | 4.790 | 4,948 | +0.01(+0.19%) |
Dec 27, 2016 | 4.850 | 4.850 | 4.781 | 4.781 | 11,461 | -0.07(-1.40%) |
Dec 23, 2016 | 4.849 | 4.849 | 4.849 | 0 | +0.08(+1.66%) | |
Dec 22, 2016 | 4.900 | 4.900 | 4.760 | 4.770 | 10,288 | -0.14(-2.85%) |
Dec 21, 2016 | 5.040 | 5.040 | 4.871 | 4.910 | 10,645 | -0.13(-2.58%) |
Dec 20, 2016 | 5.000 | 5.100 | 4.850 | 5.040 | 3,000 | +0.02(+0.40%) |
Dec 19, 2016 | 5.209 | 5.209 | 5.020 | 5.020 | 4,165 | -0.18(-3.46%) |
Dec 16, 2016 | 5.160 | 5.300 | 5.148 | 5.200 | 55,240 | -0.06(-1.14%) |
Dec 15, 2016 | 5.018 | 5.350 | 4.799 | 5.260 | 32,426 | +0.13(+2.53%) |
Dec 14, 2016 | 5.270 | 5.420 | 5.120 | 5.130 | 5,299 | -0.23(-4.29%) |
Dec 13, 2016 | 5.267 | 5.500 | 5.267 | 5.360 | 13,013 | +0.01(+0.19%) |
Dec 12, 2016 | 5.380 | 5.380 | 5.200 | 5.350 | 20,642 | +0.03(+0.56%) |
Dec 09, 2016 | 4.900 | 5.340 | 4.900 | 5.320 | 21,433 | +0.44(+9.02%) |
Dec 08, 2016 | 5.150 | 5.150 | 4.833 | 4.880 | 8,297 | -0.26(-5.06%) |
Dec 07, 2016 | 4.850 | 5.170 | 4.850 | 5.140 | 16,469 | +0.18(+3.65%) |
Dec 06, 2016 | 4.700 | 4.959 | 4.700 | 4.959 | 4,441 | +0.27(+5.74%) |
Dec 05, 2016 | 4.956 | 4.956 | 4.690 | 4.690 | 6,277 | -0.28(-5.63%) |
Dec 02, 2016 | 5.070 | 5.070 | 4.690 | 4.970 | 14,358 | -0.21(-4.05%) |
Dec 01, 2016 | 5.175 | 5.180 | 5.105 | 5.180 | 3,150 | +0.02(+0.39%) |
Nov 30, 2016 | 5.160 | 5.160 | 5.071 | 5.160 | 1,433 | +0.08(+1.57%) |
Nov 29, 2016 | 5.230 | 5.330 | 5.080 | 5.080 | 11,528 | -0.31(-5.75%) |
Nov 28, 2016 | 5.000 | 5.390 | 4.980 | 5.390 | 23,942 | +0.33(+6.52%) |
Nov 25, 2016 | 5.040 | 5.080 | 4.908 | 5.060 | 4,951 | -0.02(-0.39%) |
Nov 23, 2016 | 5.080 | 5.080 | 5.080 | 0 | +0.27(+5.61%) | |
Nov 22, 2016 | 4.665 | 4.990 | 4.543 | 4.810 | 12,916 | +0.25(+5.38%) |
Nov 21, 2016 | 4.290 | 4.565 | 4.290 | 4.565 | 12,153 | +0.24(+5.55%) |
Nov 18, 2016 | 4.560 | 4.560 | 4.300 | 4.324 | 12,369 | -0.26(-5.58%) |
Nov 17, 2016 | 4.440 | 5.000 | 4.401 | 4.580 | 32,596 | +0.20(+4.66%) |
Nov 16, 2016 | 4.324 | 4.410 | 4.260 | 4.376 | 4,132 | +0.08(+1.77%) |
Nov 15, 2016 | 4.340 | 4.487 | 4.269 | 4.300 | 16,082 | -0.10(-2.29%) |
Nov 14, 2016 | 4.300 | 4.410 | 4.167 | 4.401 | 110,956 | +0.20(+4.78%) |
Nov 11, 2016 | 4.310 | 4.370 | 4.200 | 4.200 | 93,947 | -0.18(-4.11%) |
Nov 10, 2016 | 4.380 | 4.412 | 4.310 | 4.380 | 4,935 | +0.02(+0.46%) |
Nov 09, 2016 | 4.600 | 4.600 | 4.250 | 4.360 | 22,415 | -0.40(-8.40%) |
Nov 08, 2016 | 4.784 | 4.817 | 4.760 | 4.760 | 2,223 | -0.01(-0.21%) |
Nov 07, 2016 | 4.820 | 4.870 | 4.760 | 4.770 | 2,350 | +0.01(+0.21%) |
Nov 04, 2016 | 4.780 | 4.920 | 4.760 | 4.760 | 9,998 | -0.06(-1.16%) |
Nov 03, 2016 | 4.960 | 4.960 | 4.760 | 4.816 | 7,844 | +0.05(+0.96%) |
Nov 02, 2016 | 4.850 | 4.870 | 4.760 | 4.770 | 12,088 | -0.13(-2.62%) |