Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.742 | 4.762 | 4.707 | 4.757 | 633,300 | +0.01(+0.11%) |
Jan 30, 2017 | 4.732 | 4.762 | 4.692 | 4.752 | 560,869 | +0.01(+0.21%) |
Jan 27, 2017 | 4.722 | 4.742 | 4.712 | 4.742 | 486,158 | +0.04(+0.75%) |
Jan 26, 2017 | 4.697 | 4.732 | 4.692 | 4.707 | 599,793 | -0.01(-0.11%) |
Jan 25, 2017 | 4.692 | 4.712 | 4.682 | 4.712 | 524,466 | +0.02(+0.43%) |
Jan 24, 2017 | 4.657 | 4.692 | 4.642 | 4.692 | 420,157 | +0.05(+0.98%) |
Jan 23, 2017 | 4.636 | 4.652 | 4.626 | 4.647 | 425,904 | +0.00(+0.00%) |
Jan 20, 2017 | 4.631 | 4.652 | 4.606 | 4.647 | 489,038 | +0.02(+0.36%) |
Jan 19, 2017 | 4.630 | 4.635 | 4.610 | 4.630 | 859,517 | +0.00(+0.11%) |
Jan 18, 2017 | 4.595 | 4.630 | 4.595 | 4.625 | 534,338 | +0.03(+0.76%) |
Jan 17, 2017 | 4.600 | 4.610 | 4.590 | 4.590 | 634,328 | +0.00(+0.00%) |
Jan 13, 2017 | 4.590 | 4.590 | 4.590 | 0 | -0.01(-0.22%) | |
Jan 12, 2017 | 4.585 | 4.605 | 4.565 | 4.600 | 414,642 | +0.02(+0.44%) |
Jan 11, 2017 | 4.560 | 4.586 | 4.560 | 4.580 | 524,007 | +0.01(+0.33%) |
Jan 10, 2017 | 4.570 | 4.610 | 4.560 | 4.565 | 631,519 | +0.01(+0.22%) |
Jan 09, 2017 | 4.585 | 4.600 | 4.555 | 4.555 | 738,282 | -0.02(-0.54%) |
Jan 06, 2017 | 4.555 | 4.590 | 4.545 | 4.580 | 664,099 | +0.04(+0.99%) |
Jan 05, 2017 | 4.540 | 4.555 | 4.530 | 4.535 | 409,724 | -0.00(-0.11%) |
Jan 04, 2017 | 4.520 | 4.550 | 4.520 | 4.540 | 439,707 | +0.04(+0.89%) |
Jan 03, 2017 | 4.490 | 4.510 | 4.470 | 4.500 | 565,750 | +0.03(+0.78%) |
Dec 30, 2016 | 4.465 | 4.465 | 4.465 | 0 | -0.02(-0.55%) | |
Dec 29, 2016 | 4.505 | 4.520 | 4.465 | 4.490 | 768,809 | +0.01(+0.22%) |
Dec 28, 2016 | 4.535 | 4.555 | 4.480 | 4.480 | 688,773 | -0.05(-1.21%) |
Dec 27, 2016 | 4.535 | 4.560 | 4.535 | 4.535 | 466,223 | -0.00(-0.11%) |
Dec 23, 2016 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.510 | 4.540 | 4.510 | 4.540 | 670,321 | +0.02(+0.55%) |
Dec 21, 2016 | 4.560 | 4.560 | 4.505 | 4.515 | 663,487 | -0.03(-0.73%) |
Dec 20, 2016 | 4.534 | 4.554 | 4.529 | 4.549 | 792,966 | +0.03(+0.65%) |
Dec 19, 2016 | 4.534 | 4.539 | 4.509 | 4.519 | 521,701 | +0.00(+0.00%) |
Dec 16, 2016 | 4.499 | 4.529 | 4.494 | 4.519 | 1,027,744 | +0.02(+0.55%) |
Dec 15, 2016 | 4.475 | 4.503 | 4.475 | 4.494 | 967,207 | +0.03(+0.66%) |
Dec 14, 2016 | 4.465 | 4.465 | 4.445 | 4.465 | 1,003,525 | +0.00(+0.00%) |
Dec 13, 2016 | 4.406 | 4.465 | 4.406 | 4.465 | 915,398 | +0.06(+1.46%) |
Dec 12, 2016 | 4.420 | 4.425 | 4.391 | 4.401 | 475,300 | -0.01(-0.22%) |
Dec 09, 2016 | 4.435 | 4.435 | 4.396 | 4.411 | 707,440 | -0.00(-0.11%) |
Dec 08, 2016 | 4.420 | 4.440 | 4.401 | 4.415 | 699,631 | +0.01(+0.22%) |
Dec 07, 2016 | 4.381 | 4.415 | 4.381 | 4.406 | 992,331 | +0.03(+0.79%) |
Dec 06, 2016 | 4.351 | 4.371 | 4.346 | 4.371 | 378,916 | +0.02(+0.57%) |
Dec 05, 2016 | 4.341 | 4.356 | 4.337 | 4.346 | 861,679 | +0.01(+0.23%) |
Dec 02, 2016 | 4.381 | 4.381 | 4.332 | 4.337 | 596,041 | -0.03(-0.68%) |
Dec 01, 2016 | 4.396 | 4.401 | 4.356 | 4.366 | 366,596 | -0.03(-0.67%) |
Nov 30, 2016 | 4.415 | 4.415 | 4.386 | 4.396 | 589,295 | -0.01(-0.22%) |
Nov 29, 2016 | 4.381 | 4.415 | 4.381 | 4.406 | 608,987 | +0.02(+0.45%) |
Nov 28, 2016 | 4.425 | 4.440 | 4.381 | 4.386 | 694,217 | -0.05(-1.22%) |
Nov 25, 2016 | 4.435 | 4.440 | 4.401 | 4.440 | 447,026 | +0.02(+0.45%) |
Nov 23, 2016 | 4.420 | 4.420 | 4.420 | 0 | +0.02(+0.45%) | |
Nov 22, 2016 | 4.401 | 4.430 | 4.395 | 4.401 | 548,418 | +0.01(+0.22%) |
Nov 21, 2016 | 4.386 | 4.401 | 4.366 | 4.391 | 894,415 | +0.00(+0.03%) |
Nov 18, 2016 | 4.365 | 4.394 | 4.345 | 4.389 | 946,715 | +0.02(+0.45%) |
Nov 17, 2016 | 4.311 | 4.370 | 4.311 | 4.370 | 441,589 | +0.05(+1.13%) |
Nov 16, 2016 | 4.277 | 4.323 | 4.277 | 4.321 | 613,157 | +0.02(+0.57%) |
Nov 15, 2016 | 4.243 | 4.297 | 4.199 | 4.297 | 1,062,702 | +0.06(+1.38%) |
Nov 14, 2016 | 4.321 | 4.345 | 4.233 | 4.238 | 800,110 | -0.08(-1.81%) |
Nov 11, 2016 | 4.345 | 4.362 | 4.311 | 4.316 | 532,684 | -0.03(-0.67%) |
Nov 10, 2016 | 4.365 | 4.384 | 4.326 | 4.345 | 758,588 | -0.00(-0.11%) |
Nov 09, 2016 | 4.321 | 4.384 | 4.311 | 4.350 | 1,129,424 | +0.00(+0.00%) |
Nov 08, 2016 | 4.345 | 4.375 | 4.341 | 4.350 | 214,417 | -0.00(-0.11%) |
Nov 07, 2016 | 4.375 | 4.380 | 4.337 | 4.355 | 390,266 | +0.06(+1.36%) |
Nov 04, 2016 | 4.326 | 4.328 | 4.297 | 4.297 | 479,985 | -0.02(-0.56%) |
Nov 03, 2016 | 4.297 | 4.316 | 4.297 | 4.321 | 474,167 | +0.03(+0.80%) |
Nov 02, 2016 | 4.419 | 4.434 | 4.287 | 4.287 | 1,217,209 | -0.14(-3.09%) |