Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.630 | 4.630 | 4.630 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.670 | 4.680 | 4.640 | 4.670 | 1,509,673 | +0.00(+0.00%) |
Dec 28, 2016 | 4.680 | 4.690 | 4.650 | 4.670 | 1,617,481 | -0.04(-0.85%) |
Dec 27, 2016 | 4.680 | 4.720 | 4.680 | 4.710 | 991,284 | +0.02(+0.43%) |
Dec 23, 2016 | 4.690 | 4.690 | 4.690 | 0 | -0.02(-0.42%) | |
Dec 22, 2016 | 4.700 | 4.720 | 4.695 | 4.710 | 700,568 | -0.01(-0.21%) |
Dec 21, 2016 | 4.710 | 4.720 | 4.680 | 4.720 | 822,940 | +0.01(+0.21%) |
Dec 20, 2016 | 4.710 | 4.720 | 4.670 | 4.710 | 982,359 | +0.00(+0.00%) |
Dec 19, 2016 | 4.710 | 4.740 | 4.710 | 4.710 | 848,092 | -0.03(-0.63%) |
Dec 16, 2016 | 4.750 | 4.760 | 4.730 | 4.740 | 700,782 | -0.04(-0.84%) |
Dec 15, 2016 | 4.810 | 4.810 | 4.780 | 4.780 | 625,073 | -0.04(-0.83%) |
Dec 14, 2016 | 4.850 | 4.860 | 4.800 | 4.820 | 516,485 | -0.04(-0.82%) |
Dec 13, 2016 | 4.810 | 4.860 | 4.810 | 4.860 | 952,066 | +0.04(+0.83%) |
Dec 12, 2016 | 4.850 | 4.860 | 4.820 | 4.820 | 423,745 | -0.04(-0.82%) |
Dec 09, 2016 | 4.810 | 4.880 | 4.810 | 4.860 | 1,289,392 | +0.03(+0.62%) |
Dec 08, 2016 | 4.820 | 4.870 | 4.780 | 4.830 | 2,860,066 | -0.02(-0.41%) |
Dec 07, 2016 | 4.720 | 4.860 | 4.720 | 4.850 | 2,616,474 | +0.12(+2.54%) |
Dec 06, 2016 | 4.740 | 4.750 | 4.730 | 4.730 | 433,837 | -0.01(-0.21%) |
Dec 05, 2016 | 4.720 | 4.740 | 4.710 | 4.740 | 432,370 | +0.01(+0.21%) |
Dec 02, 2016 | 4.700 | 4.730 | 4.700 | 4.730 | 398,046 | +0.02(+0.42%) |
Dec 01, 2016 | 4.740 | 4.740 | 4.700 | 4.710 | 726,372 | -0.02(-0.42%) |
Nov 30, 2016 | 4.770 | 4.780 | 4.730 | 4.730 | 567,239 | -0.06(-1.25%) |
Nov 29, 2016 | 4.740 | 4.800 | 4.730 | 4.790 | 490,736 | +0.03(+0.63%) |
Nov 28, 2016 | 4.790 | 4.850 | 4.750 | 4.760 | 643,450 | -0.01(-0.21%) |
Nov 25, 2016 | 4.750 | 4.790 | 4.738 | 4.770 | 579,298 | +0.05(+1.06%) |
Nov 23, 2016 | 4.720 | 4.720 | 4.720 | 0 | -0.03(-0.63%) | |
Nov 22, 2016 | 4.730 | 4.760 | 4.720 | 4.750 | 419,000 | +0.02(+0.42%) |
Nov 21, 2016 | 4.730 | 4.740 | 4.710 | 4.730 | 749,115 | +0.00(+0.00%) |
Nov 18, 2016 | 4.730 | 4.760 | 4.710 | 4.730 | 530,845 | +0.00(+0.00%) |
Nov 17, 2016 | 4.690 | 4.780 | 4.690 | 4.730 | 780,264 | +0.01(+0.21%) |
Nov 16, 2016 | 4.740 | 4.740 | 4.700 | 4.720 | 527,064 | -0.03(-0.63%) |
Nov 15, 2016 | 4.640 | 4.750 | 4.620 | 4.750 | 769,521 | +0.08(+1.71%) |
Nov 14, 2016 | 4.770 | 4.780 | 4.630 | 4.670 | 1,822,793 | -0.13(-2.71%) |
Nov 11, 2016 | 4.810 | 4.830 | 4.790 | 4.800 | 447,167 | -0.04(-0.83%) |
Nov 10, 2016 | 5.040 | 5.040 | 4.830 | 4.840 | 839,330 | -0.09(-1.83%) |
Nov 09, 2016 | 4.850 | 4.950 | 4.850 | 4.930 | 1,612,752 | +0.02(+0.41%) |
Nov 08, 2016 | 4.700 | 4.920 | 4.700 | 4.910 | 430,441 | +0.01(+0.20%) |
Nov 07, 2016 | 4.950 | 4.960 | 4.900 | 4.900 | 468,890 | -0.02(-0.41%) |
Nov 04, 2016 | 4.900 | 4.920 | 4.900 | 4.920 | 264,606 | +0.01(+0.20%) |
Nov 03, 2016 | 4.930 | 4.940 | 4.910 | 4.910 | 505,610 | -0.02(-0.41%) |
Nov 02, 2016 | 4.910 | 4.940 | 4.900 | 4.930 | 727,915 | +0.02(+0.41%) |
Nov 01, 2016 | 4.930 | 4.950 | 4.900 | 4.910 | 368,455 | -0.01(-0.20%) |
Oct 31, 2016 | 4.960 | 4.980 | 4.920 | 4.920 | 675,503 | -0.02(-0.40%) |
Oct 28, 2016 | 4.950 | 4.970 | 4.925 | 4.940 | 569,991 | -0.01(-0.20%) |
Oct 27, 2016 | 4.980 | 4.980 | 4.940 | 4.950 | 474,556 | -0.04(-0.80%) |
Oct 26, 2016 | 5.050 | 5.050 | 4.960 | 4.990 | 352,924 | +0.01(+0.20%) |
Oct 25, 2016 | 4.930 | 4.990 | 4.930 | 4.980 | 415,398 | +0.04(+0.81%) |
Oct 24, 2016 | 4.980 | 4.990 | 4.930 | 4.940 | 578,701 | -0.03(-0.60%) |
Oct 21, 2016 | 4.980 | 4.980 | 4.950 | 4.970 | 336,088 | -0.02(-0.40%) |
Oct 20, 2016 | 4.910 | 5.010 | 4.910 | 4.990 | 743,765 | +0.07(+1.42%) |
Oct 19, 2016 | 4.900 | 4.920 | 4.900 | 4.920 | 444,757 | +0.02(+0.41%) |
Oct 18, 2016 | 4.930 | 4.930 | 4.880 | 4.900 | 1,144,446 | +0.01(+0.20%) |
Oct 17, 2016 | 4.850 | 4.950 | 4.850 | 4.890 | 1,003,721 | -0.06(-1.21%) |
Oct 14, 2016 | 4.960 | 4.980 | 4.950 | 4.950 | 466,595 | -0.01(-0.20%) |
Oct 13, 2016 | 4.980 | 4.980 | 4.960 | 4.960 | 631,758 | -0.04(-0.80%) |
Oct 12, 2016 | 4.860 | 5.000 | 4.860 | 5.000 | 423,306 | +0.04(+0.81%) |
Oct 11, 2016 | 4.850 | 5.010 | 4.850 | 4.960 | 780,242 | -0.04(-0.80%) |
Oct 10, 2016 | 5.030 | 5.040 | 5.000 | 5.000 | 484,754 | +0.01(+0.20%) |
Oct 07, 2016 | 5.020 | 5.030 | 4.990 | 4.990 | 989,836 | -0.03(-0.60%) |
Oct 06, 2016 | 5.090 | 5.090 | 4.990 | 5.020 | 1,248,535 | -0.07(-1.38%) |
Oct 05, 2016 | 5.070 | 5.090 | 5.070 | 5.090 | 301,951 | +0.03(+0.59%) |
Oct 04, 2016 | 5.240 | 5.240 | 5.050 | 5.060 | 471,504 | -0.07(-1.36%) |