Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.779 | 4.799 | 4.743 | 4.794 | 628,467 | +0.01(+0.11%) |
Jan 30, 2017 | 4.769 | 4.799 | 4.728 | 4.789 | 556,589 | +0.01(+0.21%) |
Jan 27, 2017 | 4.758 | 4.779 | 4.748 | 4.779 | 482,448 | +0.04(+0.75%) |
Jan 26, 2017 | 4.733 | 4.769 | 4.728 | 4.743 | 595,216 | -0.01(-0.11%) |
Jan 25, 2017 | 4.728 | 4.748 | 4.718 | 4.748 | 520,463 | +0.02(+0.43%) |
Jan 24, 2017 | 4.692 | 4.728 | 4.677 | 4.728 | 416,951 | +0.05(+0.98%) |
Jan 23, 2017 | 4.672 | 4.687 | 4.662 | 4.682 | 422,653 | +0.00(+0.00%) |
Jan 20, 2017 | 4.667 | 4.687 | 4.642 | 4.682 | 485,306 | +0.02(+0.36%) |
Jan 19, 2017 | 4.666 | 4.671 | 4.645 | 4.666 | 852,957 | +0.01(+0.11%) |
Jan 18, 2017 | 4.630 | 4.666 | 4.630 | 4.661 | 530,260 | +0.04(+0.76%) |
Jan 17, 2017 | 4.635 | 4.645 | 4.625 | 4.625 | 629,487 | +0.00(+0.00%) |
Jan 13, 2017 | 4.625 | 4.625 | 4.625 | 0 | -0.01(-0.22%) | |
Jan 12, 2017 | 4.620 | 4.640 | 4.600 | 4.635 | 411,478 | +0.02(+0.44%) |
Jan 11, 2017 | 4.595 | 4.621 | 4.595 | 4.615 | 520,008 | +0.02(+0.33%) |
Jan 10, 2017 | 4.605 | 4.645 | 4.595 | 4.600 | 626,700 | +0.01(+0.22%) |
Jan 09, 2017 | 4.620 | 4.635 | 4.590 | 4.590 | 732,647 | -0.03(-0.54%) |
Jan 06, 2017 | 4.590 | 4.625 | 4.580 | 4.615 | 659,031 | +0.05(+0.99%) |
Jan 05, 2017 | 4.575 | 4.590 | 4.565 | 4.570 | 406,597 | -0.01(-0.11%) |
Jan 04, 2017 | 4.555 | 4.585 | 4.555 | 4.575 | 436,352 | +0.04(+0.89%) |
Jan 03, 2017 | 4.525 | 4.545 | 4.505 | 4.535 | 561,432 | +0.04(+0.78%) |
Dec 30, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.03(-0.56%) | |
Dec 29, 2016 | 4.540 | 4.555 | 4.500 | 4.525 | 762,941 | +0.01(+0.22%) |
Dec 28, 2016 | 4.570 | 4.590 | 4.515 | 4.515 | 683,516 | -0.06(-1.21%) |
Dec 27, 2016 | 4.570 | 4.595 | 4.570 | 4.570 | 462,665 | -0.01(-0.11%) |
Dec 23, 2016 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.545 | 4.575 | 4.545 | 4.575 | 665,205 | +0.03(+0.55%) |
Dec 21, 2016 | 4.595 | 4.595 | 4.540 | 4.550 | 658,423 | -0.03(-0.73%) |
Dec 20, 2016 | 4.569 | 4.589 | 4.564 | 4.584 | 786,914 | +0.03(+0.66%) |
Dec 19, 2016 | 4.569 | 4.574 | 4.544 | 4.554 | 517,719 | +0.00(+0.00%) |
Dec 16, 2016 | 4.534 | 4.564 | 4.529 | 4.554 | 1,019,900 | +0.02(+0.55%) |
Dec 15, 2016 | 4.509 | 4.537 | 4.509 | 4.529 | 959,825 | +0.03(+0.66%) |
Dec 14, 2016 | 4.499 | 4.499 | 4.479 | 4.499 | 995,867 | +0.00(+0.00%) |
Dec 13, 2016 | 4.440 | 4.499 | 4.440 | 4.499 | 908,411 | +0.06(+1.46%) |
Dec 12, 2016 | 4.454 | 4.459 | 4.425 | 4.435 | 471,672 | -0.01(-0.22%) |
Dec 09, 2016 | 4.469 | 4.469 | 4.430 | 4.444 | 702,041 | -0.00(-0.11%) |
Dec 08, 2016 | 4.454 | 4.474 | 4.435 | 4.449 | 694,291 | +0.01(+0.22%) |
Dec 07, 2016 | 4.415 | 4.449 | 4.415 | 4.440 | 984,757 | +0.03(+0.79%) |
Dec 06, 2016 | 4.385 | 4.405 | 4.380 | 4.405 | 376,024 | +0.02(+0.57%) |
Dec 05, 2016 | 4.375 | 4.390 | 4.370 | 4.380 | 855,103 | +0.01(+0.23%) |
Dec 02, 2016 | 4.415 | 4.415 | 4.365 | 4.370 | 591,492 | -0.03(-0.68%) |
Dec 01, 2016 | 4.430 | 4.435 | 4.390 | 4.400 | 363,798 | -0.03(-0.67%) |
Nov 30, 2016 | 4.449 | 4.449 | 4.420 | 4.430 | 584,798 | -0.01(-0.22%) |
Nov 29, 2016 | 4.415 | 4.449 | 4.415 | 4.440 | 604,340 | +0.02(+0.45%) |
Nov 28, 2016 | 4.459 | 4.474 | 4.415 | 4.420 | 688,918 | -0.05(-1.22%) |
Nov 25, 2016 | 4.469 | 4.474 | 4.435 | 4.474 | 443,614 | +0.02(+0.45%) |
Nov 23, 2016 | 4.454 | 4.454 | 4.454 | 0 | +0.02(+0.45%) | |
Nov 22, 2016 | 4.435 | 4.464 | 4.428 | 4.435 | 544,232 | +0.01(+0.22%) |
Nov 21, 2016 | 4.420 | 4.435 | 4.400 | 4.425 | 887,589 | +0.00(+0.03%) |
Nov 18, 2016 | 4.399 | 4.428 | 4.379 | 4.423 | 939,490 | +0.02(+0.45%) |
Nov 17, 2016 | 4.344 | 4.403 | 4.344 | 4.403 | 438,219 | +0.05(+1.13%) |
Nov 16, 2016 | 4.310 | 4.357 | 4.310 | 4.354 | 608,478 | +0.02(+0.57%) |
Nov 15, 2016 | 4.276 | 4.330 | 4.231 | 4.330 | 1,054,591 | +0.06(+1.38%) |
Nov 14, 2016 | 4.354 | 4.379 | 4.266 | 4.271 | 794,003 | -0.08(-1.81%) |
Nov 11, 2016 | 4.379 | 4.395 | 4.344 | 4.349 | 528,619 | -0.03(-0.67%) |
Nov 10, 2016 | 4.399 | 4.418 | 4.359 | 4.379 | 752,798 | -0.00(-0.11%) |
Nov 09, 2016 | 4.354 | 4.418 | 4.344 | 4.384 | 1,120,804 | +0.00(+0.00%) |
Nov 08, 2016 | 4.379 | 4.408 | 4.374 | 4.384 | 212,781 | -0.00(-0.11%) |
Nov 07, 2016 | 4.408 | 4.413 | 4.370 | 4.389 | 387,288 | +0.06(+1.36%) |
Nov 04, 2016 | 4.359 | 4.361 | 4.330 | 4.330 | 476,322 | -0.02(-0.56%) |
Nov 03, 2016 | 4.330 | 4.349 | 4.330 | 4.354 | 470,548 | +0.03(+0.80%) |
Nov 02, 2016 | 4.453 | 4.468 | 4.320 | 4.320 | 1,207,920 | -0.14(-3.09%) |