Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.503 | 4.503 | 4.435 | 4.484 | 1,355,072 | -0.03(-0.75%) |
Jan 30, 2017 | 4.586 | 4.586 | 4.503 | 4.518 | 1,570,903 | -0.11(-2.31%) |
Jan 27, 2017 | 4.615 | 4.676 | 4.600 | 4.625 | 1,034,769 | +0.01(+0.21%) |
Jan 26, 2017 | 4.678 | 4.712 | 4.601 | 4.615 | 1,438,674 | -0.06(-1.25%) |
Jan 25, 2017 | 4.756 | 4.761 | 4.557 | 4.673 | 1,278,380 | -0.07(-1.54%) |
Jan 24, 2017 | 4.736 | 4.751 | 4.659 | 4.746 | 964,153 | +0.04(+0.93%) |
Jan 23, 2017 | 4.736 | 4.751 | 4.688 | 4.702 | 945,439 | -0.02(-0.51%) |
Jan 20, 2017 | 4.741 | 4.780 | 4.678 | 4.727 | 473,814 | -0.01(-0.31%) |
Jan 19, 2017 | 4.731 | 4.775 | 4.712 | 4.741 | 719,992 | +0.00(+0.00%) |
Jan 18, 2017 | 4.819 | 4.819 | 4.707 | 4.741 | 1,176,589 | -0.07(-1.51%) |
Jan 17, 2017 | 4.731 | 4.848 | 4.710 | 4.814 | 1,149,597 | +0.07(+1.54%) |
Jan 13, 2017 | 4.741 | 4.741 | 4.741 | 0 | -0.02(-0.51%) | |
Jan 12, 2017 | 4.799 | 4.799 | 4.736 | 4.765 | 670,175 | -0.02(-0.41%) |
Jan 11, 2017 | 4.736 | 4.790 | 4.722 | 4.785 | 857,180 | +0.05(+1.03%) |
Jan 10, 2017 | 4.761 | 4.765 | 4.717 | 4.736 | 933,900 | +0.00(+0.00%) |
Jan 09, 2017 | 4.765 | 4.765 | 4.722 | 4.736 | 672,518 | -0.01(-0.31%) |
Jan 06, 2017 | 4.707 | 4.761 | 4.659 | 4.751 | 1,365,048 | -0.03(-0.61%) |
Jan 05, 2017 | 4.756 | 4.790 | 4.746 | 4.780 | 832,136 | +0.03(+0.72%) |
Jan 04, 2017 | 4.659 | 4.761 | 4.659 | 4.746 | 809,558 | +0.12(+2.52%) |
Jan 03, 2017 | 4.654 | 4.702 | 4.595 | 4.629 | 1,823,944 | -0.07(-1.55%) |
Dec 30, 2016 | 4.702 | 4.702 | 4.702 | 0 | +0.04(+0.83%) | |
Dec 29, 2016 | 4.649 | 4.678 | 4.634 | 4.663 | 790,076 | +0.03(+0.73%) |
Dec 28, 2016 | 4.673 | 4.683 | 4.610 | 4.629 | 548,760 | -0.04(-0.83%) |
Dec 27, 2016 | 4.654 | 4.693 | 4.649 | 4.668 | 677,213 | +0.03(+0.63%) |
Dec 23, 2016 | 4.639 | 4.639 | 4.639 | 0 | +0.01(+0.21%) | |
Dec 22, 2016 | 4.629 | 4.649 | 4.576 | 4.629 | 880,880 | -0.02(-0.52%) |
Dec 21, 2016 | 4.654 | 4.710 | 4.629 | 4.654 | 1,329,887 | -0.02(-0.42%) |
Dec 20, 2016 | 4.702 | 4.707 | 4.663 | 4.673 | 877,788 | -0.00(-0.10%) |
Dec 19, 2016 | 4.659 | 4.683 | 4.625 | 4.678 | 767,819 | +0.01(+0.21%) |
Dec 16, 2016 | 4.659 | 4.668 | 4.634 | 4.668 | 3,477,663 | -0.00(-0.10%) |
Dec 15, 2016 | 4.586 | 4.712 | 4.576 | 4.673 | 2,404,781 | +0.09(+1.91%) |
Dec 14, 2016 | 4.663 | 4.685 | 4.581 | 4.586 | 1,291,407 | -0.09(-1.87%) |
Dec 13, 2016 | 4.576 | 4.678 | 4.576 | 4.673 | 1,267,073 | +0.13(+2.89%) |
Dec 12, 2016 | 4.493 | 4.571 | 4.489 | 4.542 | 854,531 | +0.00(+0.11%) |
Dec 09, 2016 | 4.552 | 4.571 | 4.493 | 4.537 | 2,514,046 | -0.00(-0.11%) |
Dec 08, 2016 | 4.586 | 4.600 | 4.523 | 4.542 | 1,735,404 | -0.04(-0.85%) |
Dec 07, 2016 | 4.523 | 4.600 | 4.503 | 4.581 | 1,658,387 | +0.04(+0.96%) |
Dec 06, 2016 | 4.532 | 4.552 | 4.498 | 4.537 | 1,301,047 | +0.03(+0.76%) |
Dec 05, 2016 | 4.557 | 4.559 | 4.484 | 4.503 | 1,184,101 | -0.03(-0.64%) |
Dec 02, 2016 | 4.586 | 4.586 | 4.503 | 4.532 | 1,247,179 | -0.07(-1.48%) |
Dec 01, 2016 | 4.668 | 4.678 | 4.586 | 4.600 | 1,669,023 | -0.06(-1.25%) |
Nov 30, 2016 | 4.649 | 4.722 | 4.649 | 4.659 | 3,998,044 | +0.00(+0.10%) |
Nov 29, 2016 | 4.663 | 4.663 | 4.625 | 4.654 | 871,919 | -0.01(-0.21%) |
Nov 28, 2016 | 4.688 | 4.693 | 4.629 | 4.663 | 1,245,538 | -0.05(-1.03%) |
Nov 25, 2016 | 4.605 | 4.717 | 4.605 | 4.712 | 742,113 | +0.15(+3.19%) |
Nov 23, 2016 | 4.566 | 4.566 | 4.566 | 0 | +0.02(+0.43%) | |
Nov 22, 2016 | 4.527 | 4.561 | 4.508 | 4.547 | 1,185,400 | +0.04(+0.97%) |
Nov 21, 2016 | 4.503 | 4.557 | 4.469 | 4.503 | 852,164 | +0.01(+0.32%) |
Nov 18, 2016 | 4.503 | 4.515 | 4.481 | 4.489 | 740,602 | -0.02(-0.43%) |
Nov 17, 2016 | 4.537 | 4.537 | 4.484 | 4.508 | 1,104,884 | -0.04(-0.85%) |
Nov 16, 2016 | 4.474 | 4.591 | 4.474 | 4.547 | 1,530,600 | +0.04(+0.86%) |
Nov 15, 2016 | 4.508 | 4.547 | 4.445 | 4.508 | 2,653,604 | +0.03(+0.76%) |
Nov 14, 2016 | 4.518 | 4.537 | 4.416 | 4.474 | 1,356,103 | -0.03(-0.75%) |
Nov 11, 2016 | 4.537 | 4.561 | 4.498 | 4.508 | 1,352,628 | -0.05(-1.17%) |
Nov 10, 2016 | 4.566 | 4.620 | 4.524 | 4.561 | 1,870,817 | -0.02(-0.53%) |
Nov 09, 2016 | 4.561 | 4.595 | 4.493 | 4.586 | 1,712,084 | -0.05(-1.05%) |
Nov 08, 2016 | 4.629 | 4.661 | 4.612 | 4.634 | 1,682,429 | -0.06(-1.34%) |
Nov 07, 2016 | 4.625 | 4.697 | 4.610 | 4.697 | 3,121,138 | +0.10(+2.11%) |
Nov 04, 2016 | 4.571 | 4.649 | 4.561 | 4.600 | 1,329,391 | +0.03(+0.64%) |
Nov 03, 2016 | 4.581 | 4.605 | 4.561 | 4.571 | 1,166,937 | -0.07(-1.57%) |
Nov 02, 2016 | 4.659 | 4.683 | 4.615 | 4.644 | 732,197 | -0.04(-0.93%) |