Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.781 | 4.862 | 4.781 | 4.821 | 474,413 | +0.05(+1.01%) |
Jan 30, 2017 | 4.797 | 4.805 | 4.725 | 4.773 | 528,729 | -0.05(-1.00%) |
Jan 27, 2017 | 4.934 | 4.934 | 4.797 | 4.821 | 289,693 | -0.08(-1.64%) |
Jan 26, 2017 | 4.958 | 5.030 | 4.894 | 4.902 | 308,402 | -0.07(-1.45%) |
Jan 25, 2017 | 4.990 | 4.998 | 4.926 | 4.974 | 382,634 | +0.01(+0.16%) |
Jan 24, 2017 | 4.998 | 5.006 | 4.926 | 4.966 | 458,069 | -0.04(-0.80%) |
Jan 23, 2017 | 4.990 | 5.038 | 4.950 | 5.006 | 230,039 | +0.02(+0.48%) |
Jan 20, 2017 | 4.950 | 5.014 | 4.894 | 4.982 | 342,105 | +0.01(+0.16%) |
Jan 19, 2017 | 5.046 | 5.058 | 4.958 | 4.974 | 744,505 | -0.08(-1.59%) |
Jan 18, 2017 | 5.054 | 5.102 | 5.014 | 5.054 | 869,476 | -0.01(-0.16%) |
Jan 17, 2017 | 5.054 | 5.086 | 4.998 | 5.062 | 354,990 | +0.04(+0.80%) |
Jan 13, 2017 | 5.022 | 5.022 | 5.022 | 0 | -0.04(-0.79%) | |
Jan 12, 2017 | 5.054 | 5.078 | 5.022 | 5.062 | 431,907 | +0.02(+0.48%) |
Jan 11, 2017 | 5.094 | 5.126 | 5.030 | 5.038 | 332,422 | -0.04(-0.79%) |
Jan 10, 2017 | 5.118 | 5.126 | 5.046 | 5.078 | 438,783 | -0.05(-0.94%) |
Jan 09, 2017 | 5.247 | 5.247 | 4.926 | 5.126 | 720,789 | -0.18(-3.33%) |
Jan 06, 2017 | 5.359 | 5.359 | 5.239 | 5.303 | 339,833 | -0.07(-1.34%) |
Jan 05, 2017 | 5.391 | 5.391 | 5.295 | 5.375 | 432,268 | -0.04(-0.74%) |
Jan 04, 2017 | 5.343 | 5.447 | 5.303 | 5.415 | 443,039 | +0.07(+1.35%) |
Jan 03, 2017 | 5.255 | 5.343 | 5.215 | 5.343 | 486,896 | +0.10(+1.99%) |
Dec 30, 2016 | 5.239 | 5.239 | 5.239 | 0 | +0.10(+2.03%) | |
Dec 29, 2016 | 4.990 | 5.150 | 4.990 | 5.134 | 368,063 | +0.14(+2.89%) |
Dec 28, 2016 | 5.030 | 5.046 | 4.926 | 4.990 | 362,553 | -0.04(-0.80%) |
Dec 27, 2016 | 5.022 | 5.054 | 4.974 | 5.030 | 588,471 | +0.02(+0.32%) |
Dec 23, 2016 | 5.014 | 5.014 | 5.014 | 0 | -0.02(-0.48%) | |
Dec 22, 2016 | 5.062 | 5.078 | 4.974 | 5.038 | 378,875 | -0.04(-0.79%) |
Dec 21, 2016 | 5.190 | 5.231 | 5.078 | 5.078 | 431,181 | -0.13(-2.47%) |
Dec 20, 2016 | 5.150 | 5.231 | 5.079 | 5.206 | 502,051 | +0.06(+1.09%) |
Dec 19, 2016 | 5.150 | 5.231 | 5.110 | 5.150 | 779,524 | +0.05(+0.94%) |
Dec 16, 2016 | 5.038 | 5.182 | 5.038 | 5.102 | 2,611,011 | +0.08(+1.60%) |
Dec 15, 2016 | 5.062 | 5.150 | 4.990 | 5.022 | 709,589 | -0.05(-0.95%) |
Dec 14, 2016 | 5.287 | 5.343 | 5.054 | 5.070 | 740,788 | -0.19(-3.66%) |
Dec 13, 2016 | 5.327 | 5.327 | 5.206 | 5.263 | 377,611 | -0.02(-0.30%) |
Dec 12, 2016 | 5.182 | 5.279 | 5.166 | 5.279 | 435,174 | +0.07(+1.39%) |
Dec 09, 2016 | 5.239 | 5.327 | 5.174 | 5.206 | 577,142 | -0.06(-1.22%) |
Dec 08, 2016 | 5.174 | 5.291 | 5.118 | 5.271 | 540,094 | +0.10(+1.86%) |
Dec 07, 2016 | 5.094 | 5.223 | 5.094 | 5.174 | 731,388 | +0.08(+1.57%) |
Dec 06, 2016 | 5.054 | 5.110 | 4.966 | 5.094 | 548,308 | +0.04(+0.79%) |
Dec 05, 2016 | 4.998 | 5.058 | 4.950 | 5.054 | 496,968 | +0.09(+1.78%) |
Dec 02, 2016 | 4.998 | 5.094 | 4.958 | 4.966 | 264,139 | -0.02(-0.32%) |
Dec 01, 2016 | 5.142 | 5.182 | 4.926 | 4.982 | 600,297 | -0.19(-3.72%) |
Nov 30, 2016 | 5.247 | 5.319 | 5.166 | 5.174 | 1,347,055 | -0.11(-2.12%) |
Nov 29, 2016 | 5.239 | 5.327 | 5.231 | 5.287 | 406,957 | +0.04(+0.76%) |
Nov 28, 2016 | 5.319 | 5.359 | 5.215 | 5.247 | 1,021,916 | -0.06(-1.21%) |
Nov 25, 2016 | 5.351 | 5.383 | 5.295 | 5.311 | 146,720 | -0.02(-0.30%) |
Nov 23, 2016 | 5.327 | 5.327 | 5.327 | 0 | -0.04(-0.75%) | |
Nov 22, 2016 | 5.351 | 5.383 | 5.271 | 5.367 | 533,083 | +0.06(+1.21%) |
Nov 21, 2016 | 5.423 | 5.439 | 5.271 | 5.303 | 371,238 | -0.10(-1.93%) |
Nov 18, 2016 | 5.255 | 5.431 | 5.255 | 5.407 | 669,214 | +0.15(+2.90%) |
Nov 17, 2016 | 5.239 | 5.335 | 5.231 | 5.255 | 253,216 | +0.03(+0.61%) |
Nov 16, 2016 | 5.231 | 5.263 | 5.166 | 5.223 | 409,928 | -0.02(-0.46%) |
Nov 15, 2016 | 5.271 | 5.359 | 5.194 | 5.247 | 330,077 | -0.06(-1.06%) |
Nov 14, 2016 | 5.198 | 5.303 | 5.166 | 5.303 | 569,356 | +0.12(+2.32%) |
Nov 11, 2016 | 5.030 | 5.231 | 5.030 | 5.182 | 702,975 | +0.18(+3.69%) |
Nov 10, 2016 | 5.094 | 5.190 | 4.942 | 4.998 | 915,692 | -0.08(-1.58%) |
Nov 09, 2016 | 4.821 | 5.094 | 4.749 | 5.078 | 683,359 | +0.10(+2.10%) |
Nov 08, 2016 | 4.990 | 5.022 | 4.910 | 4.974 | 397,375 | -0.03(-0.64%) |
Nov 07, 2016 | 5.022 | 5.070 | 4.974 | 5.006 | 517,995 | +0.03(+0.64%) |
Nov 04, 2016 | 5.197 | 5.253 | 4.950 | 4.974 | 470,361 | -0.16(-3.10%) |
Nov 03, 2016 | 5.093 | 5.133 | 5.054 | 5.133 | 342,956 | +0.03(+0.62%) |
Nov 02, 2016 | 5.173 | 5.181 | 5.101 | 5.101 | 305,090 | -0.05(-0.93%) |