Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.350 | 4.459 | 4.327 | 4.411 | 20,556 | +0.07(+1.58%) |
Jan 30, 2017 | 4.380 | 4.380 | 4.319 | 4.342 | 19,949 | -0.03(-0.70%) |
Jan 27, 2017 | 4.350 | 4.426 | 4.296 | 4.373 | 16,364 | +0.03(+0.70%) |
Jan 26, 2017 | 4.380 | 4.388 | 4.296 | 4.342 | 25,408 | -0.07(-1.56%) |
Jan 25, 2017 | 4.503 | 4.503 | 4.342 | 4.411 | 31,864 | -0.08(-1.87%) |
Jan 24, 2017 | 4.510 | 4.510 | 4.403 | 4.495 | 17,058 | +0.01(+0.17%) |
Jan 23, 2017 | 4.533 | 4.602 | 4.472 | 4.487 | 33,799 | -0.02(-0.51%) |
Jan 20, 2017 | 4.579 | 4.579 | 4.487 | 4.510 | 17,228 | -0.06(-1.34%) |
Jan 19, 2017 | 4.702 | 4.740 | 4.572 | 4.572 | 39,677 | -0.05(-1.16%) |
Jan 18, 2017 | 4.663 | 4.663 | 4.602 | 4.625 | 13,779 | -0.03(-0.66%) |
Jan 17, 2017 | 4.541 | 4.663 | 4.442 | 4.656 | 44,674 | +0.19(+4.28%) |
Jan 13, 2017 | 4.465 | 4.465 | 4.465 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.457 | 4.457 | 4.310 | 4.380 | 24,735 | -0.05(-1.21%) |
Jan 11, 2017 | 4.403 | 4.465 | 4.403 | 4.434 | 19,337 | +0.02(+0.52%) |
Jan 10, 2017 | 4.442 | 4.472 | 4.380 | 4.411 | 36,958 | -0.05(-1.03%) |
Jan 09, 2017 | 4.403 | 4.510 | 4.365 | 4.457 | 31,422 | +0.02(+0.34%) |
Jan 06, 2017 | 4.526 | 4.606 | 4.373 | 4.442 | 32,265 | -0.08(-1.86%) |
Jan 05, 2017 | 4.602 | 4.633 | 4.472 | 4.526 | 37,621 | -0.11(-2.47%) |
Jan 04, 2017 | 4.495 | 4.694 | 4.495 | 4.640 | 27,622 | +0.15(+3.41%) |
Jan 03, 2017 | 4.472 | 4.510 | 4.442 | 4.487 | 23,423 | +0.09(+2.09%) |
Dec 30, 2016 | 4.396 | 4.396 | 4.396 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.526 | 4.602 | 4.243 | 4.434 | 100,433 | -0.21(-4.61%) |
Dec 28, 2016 | 4.778 | 4.786 | 4.648 | 4.648 | 19,220 | -0.11(-2.41%) |
Dec 27, 2016 | 4.663 | 4.793 | 4.663 | 4.763 | 45,283 | +0.04(+0.81%) |
Dec 23, 2016 | 4.724 | 4.724 | 4.724 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.587 | 4.663 | 4.575 | 4.602 | 17,958 | +0.02(+0.33%) |
Dec 21, 2016 | 4.526 | 4.617 | 4.510 | 4.587 | 40,193 | +0.06(+1.35%) |
Dec 20, 2016 | 4.610 | 4.617 | 4.487 | 4.526 | 41,040 | -0.06(-1.33%) |
Dec 19, 2016 | 4.656 | 4.778 | 4.579 | 4.587 | 58,138 | -0.08(-1.80%) |
Dec 16, 2016 | 4.602 | 4.679 | 4.510 | 4.671 | 91,824 | +0.10(+2.17%) |
Dec 15, 2016 | 4.503 | 4.587 | 4.411 | 4.572 | 31,553 | +0.05(+1.18%) |
Dec 14, 2016 | 4.579 | 4.598 | 4.487 | 4.518 | 23,950 | +0.00(+0.00%) |
Dec 13, 2016 | 4.526 | 4.663 | 4.503 | 4.518 | 41,337 | +0.05(+1.03%) |
Dec 12, 2016 | 4.617 | 4.617 | 4.365 | 4.472 | 59,021 | -0.18(-3.94%) |
Dec 09, 2016 | 4.197 | 4.694 | 4.189 | 4.656 | 72,679 | +0.47(+11.13%) |
Dec 08, 2016 | 4.044 | 4.224 | 4.044 | 4.189 | 80,050 | +0.05(+1.29%) |
Dec 07, 2016 | 4.235 | 4.266 | 4.113 | 4.136 | 51,094 | -0.10(-2.35%) |
Dec 06, 2016 | 4.220 | 4.281 | 4.121 | 4.235 | 50,898 | -0.05(-1.25%) |
Dec 05, 2016 | 4.335 | 4.487 | 4.289 | 4.289 | 47,627 | -0.04(-0.88%) |
Dec 02, 2016 | 4.380 | 4.480 | 4.312 | 4.327 | 32,244 | -0.06(-1.39%) |
Dec 01, 2016 | 4.396 | 4.625 | 4.365 | 4.388 | 74,296 | -0.01(-0.17%) |
Nov 30, 2016 | 4.786 | 4.816 | 4.380 | 4.396 | 76,646 | -0.37(-7.70%) |
Nov 29, 2016 | 4.663 | 4.778 | 4.608 | 4.763 | 39,848 | +0.05(+1.14%) |
Nov 28, 2016 | 4.816 | 4.923 | 4.694 | 4.709 | 39,154 | -0.18(-3.60%) |
Nov 25, 2016 | 4.900 | 4.900 | 4.832 | 4.885 | 11,796 | +0.02(+0.31%) |
Nov 23, 2016 | 4.870 | 4.870 | 4.870 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.702 | 4.847 | 4.579 | 4.832 | 22,109 | +0.12(+2.60%) |
Nov 21, 2016 | 4.763 | 4.870 | 4.663 | 4.709 | 52,166 | -0.04(-0.81%) |
Nov 18, 2016 | 4.602 | 4.772 | 4.564 | 4.747 | 28,968 | +0.15(+3.33%) |
Nov 17, 2016 | 4.732 | 4.763 | 4.533 | 4.595 | 34,093 | -0.11(-2.28%) |
Nov 16, 2016 | 4.535 | 4.861 | 4.467 | 4.702 | 56,417 | +0.15(+3.33%) |
Nov 15, 2016 | 4.664 | 4.755 | 4.543 | 4.550 | 60,085 | -0.09(-1.96%) |
Nov 14, 2016 | 4.921 | 4.996 | 4.588 | 4.641 | 88,176 | -0.26(-5.25%) |
Nov 11, 2016 | 4.414 | 4.898 | 4.353 | 4.898 | 105,545 | +0.48(+10.79%) |
Nov 10, 2016 | 4.005 | 4.452 | 3.899 | 4.421 | 47,451 | +0.42(+10.40%) |
Nov 09, 2016 | 3.922 | 4.005 | 3.876 | 4.005 | 66,263 | +0.11(+2.72%) |
Nov 08, 2016 | 3.952 | 3.960 | 3.838 | 3.899 | 27,386 | -0.04(-0.96%) |
Nov 07, 2016 | 3.960 | 4.020 | 3.914 | 3.937 | 27,499 | +0.02(+0.58%) |
Nov 04, 2016 | 4.444 | 4.460 | 3.914 | 3.914 | 51,346 | -0.50(-11.32%) |
Nov 03, 2016 | 4.005 | 4.467 | 4.005 | 4.414 | 64,509 | +0.48(+12.12%) |
Nov 02, 2016 | 3.967 | 3.972 | 3.884 | 3.937 | 77,212 | -0.03(-0.76%) |