Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.351 | 4.461 | 4.329 | 4.413 | 20,548 | +0.07(+1.58%) |
Jan 30, 2017 | 4.382 | 4.382 | 4.321 | 4.344 | 19,942 | -0.03(-0.70%) |
Jan 27, 2017 | 4.351 | 4.428 | 4.298 | 4.374 | 16,358 | +0.03(+0.70%) |
Jan 26, 2017 | 4.382 | 4.390 | 4.298 | 4.344 | 25,398 | -0.07(-1.56%) |
Jan 25, 2017 | 4.504 | 4.504 | 4.344 | 4.413 | 31,853 | -0.08(-1.87%) |
Jan 24, 2017 | 4.512 | 4.512 | 4.405 | 4.497 | 17,052 | +0.01(+0.17%) |
Jan 23, 2017 | 4.535 | 4.604 | 4.474 | 4.489 | 33,787 | -0.02(-0.51%) |
Jan 20, 2017 | 4.581 | 4.581 | 4.489 | 4.512 | 17,222 | -0.06(-1.34%) |
Jan 19, 2017 | 4.703 | 4.742 | 4.573 | 4.573 | 39,663 | -0.05(-1.16%) |
Jan 18, 2017 | 4.665 | 4.665 | 4.604 | 4.627 | 13,774 | -0.03(-0.66%) |
Jan 17, 2017 | 4.543 | 4.665 | 4.443 | 4.657 | 44,658 | +0.19(+4.28%) |
Jan 13, 2017 | 4.466 | 4.466 | 4.466 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.459 | 4.459 | 4.312 | 4.382 | 24,726 | -0.05(-1.21%) |
Jan 11, 2017 | 4.405 | 4.466 | 4.405 | 4.436 | 19,330 | +0.02(+0.52%) |
Jan 10, 2017 | 4.443 | 4.474 | 4.381 | 4.413 | 36,945 | -0.05(-1.03%) |
Jan 09, 2017 | 4.405 | 4.512 | 4.367 | 4.459 | 31,411 | +0.02(+0.34%) |
Jan 06, 2017 | 4.527 | 4.608 | 4.374 | 4.443 | 32,253 | -0.08(-1.86%) |
Jan 05, 2017 | 4.604 | 4.634 | 4.474 | 4.527 | 37,607 | -0.11(-2.47%) |
Jan 04, 2017 | 4.497 | 4.696 | 4.497 | 4.642 | 27,612 | +0.15(+3.41%) |
Jan 03, 2017 | 4.474 | 4.512 | 4.443 | 4.489 | 23,415 | +0.09(+2.09%) |
Dec 30, 2016 | 4.397 | 4.397 | 4.397 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.527 | 4.604 | 4.244 | 4.436 | 100,396 | -0.21(-4.61%) |
Dec 28, 2016 | 4.780 | 4.787 | 4.650 | 4.650 | 19,213 | -0.11(-2.41%) |
Dec 27, 2016 | 4.665 | 4.795 | 4.665 | 4.764 | 45,266 | +0.04(+0.81%) |
Dec 23, 2016 | 4.726 | 4.726 | 4.726 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.589 | 4.665 | 4.577 | 4.604 | 17,952 | +0.02(+0.33%) |
Dec 21, 2016 | 4.527 | 4.619 | 4.512 | 4.589 | 40,178 | +0.06(+1.35%) |
Dec 20, 2016 | 4.611 | 4.619 | 4.489 | 4.527 | 41,026 | -0.06(-1.33%) |
Dec 19, 2016 | 4.657 | 4.780 | 4.581 | 4.589 | 58,117 | -0.08(-1.80%) |
Dec 16, 2016 | 4.604 | 4.680 | 4.512 | 4.673 | 91,791 | +0.10(+2.17%) |
Dec 15, 2016 | 4.504 | 4.589 | 4.413 | 4.573 | 31,542 | +0.05(+1.18%) |
Dec 14, 2016 | 4.581 | 4.600 | 4.489 | 4.520 | 23,942 | +0.00(+0.00%) |
Dec 13, 2016 | 4.527 | 4.665 | 4.504 | 4.520 | 41,322 | +0.05(+1.03%) |
Dec 12, 2016 | 4.619 | 4.619 | 4.366 | 4.474 | 59,000 | -0.18(-3.94%) |
Dec 09, 2016 | 4.199 | 4.696 | 4.191 | 4.657 | 72,653 | +0.47(+11.13%) |
Dec 08, 2016 | 4.046 | 4.225 | 4.046 | 4.191 | 80,021 | +0.05(+1.29%) |
Dec 07, 2016 | 4.237 | 4.267 | 4.114 | 4.137 | 51,076 | -0.10(-2.35%) |
Dec 06, 2016 | 4.221 | 4.283 | 4.122 | 4.237 | 50,880 | -0.05(-1.25%) |
Dec 05, 2016 | 4.336 | 4.489 | 4.290 | 4.290 | 47,609 | -0.04(-0.88%) |
Dec 02, 2016 | 4.382 | 4.481 | 4.313 | 4.329 | 32,232 | -0.06(-1.39%) |
Dec 01, 2016 | 4.397 | 4.627 | 4.367 | 4.390 | 74,269 | -0.01(-0.17%) |
Nov 30, 2016 | 4.787 | 4.818 | 4.382 | 4.397 | 76,619 | -0.37(-7.70%) |
Nov 29, 2016 | 4.665 | 4.780 | 4.609 | 4.764 | 39,833 | +0.05(+1.14%) |
Nov 28, 2016 | 4.818 | 4.925 | 4.696 | 4.711 | 39,140 | -0.18(-3.60%) |
Nov 25, 2016 | 4.902 | 4.902 | 4.833 | 4.887 | 11,791 | +0.02(+0.31%) |
Nov 23, 2016 | 4.872 | 4.872 | 4.872 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.703 | 4.849 | 4.581 | 4.833 | 22,101 | +0.12(+2.60%) |
Nov 21, 2016 | 4.764 | 4.872 | 4.665 | 4.711 | 52,147 | -0.04(-0.81%) |
Nov 18, 2016 | 4.604 | 4.774 | 4.566 | 4.749 | 28,958 | +0.15(+3.33%) |
Nov 17, 2016 | 4.734 | 4.764 | 4.535 | 4.596 | 34,081 | -0.11(-2.28%) |
Nov 16, 2016 | 4.537 | 4.862 | 4.468 | 4.703 | 56,396 | +0.15(+3.33%) |
Nov 15, 2016 | 4.665 | 4.756 | 4.544 | 4.552 | 60,063 | -0.09(-1.96%) |
Nov 14, 2016 | 4.923 | 4.997 | 4.590 | 4.643 | 88,144 | -0.26(-5.25%) |
Nov 11, 2016 | 4.415 | 4.900 | 4.355 | 4.900 | 105,507 | +0.48(+10.79%) |
Nov 10, 2016 | 4.006 | 4.453 | 3.900 | 4.423 | 47,433 | +0.42(+10.40%) |
Nov 09, 2016 | 3.923 | 4.006 | 3.878 | 4.006 | 66,239 | +0.11(+2.72%) |
Nov 08, 2016 | 3.953 | 3.961 | 3.840 | 3.900 | 27,376 | -0.04(-0.96%) |
Nov 07, 2016 | 3.961 | 4.022 | 3.916 | 3.938 | 27,489 | +0.02(+0.58%) |
Nov 04, 2016 | 4.446 | 4.462 | 3.916 | 3.916 | 51,327 | -0.50(-11.32%) |
Nov 03, 2016 | 4.006 | 4.468 | 4.006 | 4.415 | 64,486 | +0.48(+12.12%) |
Nov 02, 2016 | 3.969 | 3.973 | 3.885 | 3.938 | 77,184 | -0.03(-0.76%) |