Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.281 | 4.370 | 4.210 | 4.352 | 38,517 | +0.07(+1.66%) |
Jan 30, 2017 | 4.308 | 4.361 | 4.210 | 4.281 | 63,062 | -0.11(-2.42%) |
Jan 27, 2017 | 4.370 | 4.423 | 4.228 | 4.388 | 170,509 | -0.03(-0.60%) |
Jan 26, 2017 | 4.343 | 4.529 | 4.210 | 4.414 | 225,193 | +0.05(+1.22%) |
Jan 25, 2017 | 4.317 | 4.423 | 4.290 | 4.361 | 30,589 | +0.00(+0.00%) |
Jan 24, 2017 | 4.299 | 4.379 | 4.193 | 4.361 | 73,293 | +0.09(+2.07%) |
Jan 23, 2017 | 4.263 | 4.343 | 4.184 | 4.272 | 55,527 | +0.02(+0.42%) |
Jan 20, 2017 | 4.219 | 4.343 | 4.144 | 4.255 | 57,101 | +0.09(+2.13%) |
Jan 19, 2017 | 4.175 | 4.326 | 4.166 | 4.166 | 179,108 | -0.04(-0.84%) |
Jan 18, 2017 | 4.113 | 4.432 | 4.113 | 4.201 | 160,525 | +0.01(+0.21%) |
Jan 17, 2017 | 4.219 | 4.219 | 4.077 | 4.193 | 1,614,368 | +0.06(+1.50%) |
Jan 13, 2017 | 4.131 | 4.131 | 4.131 | 0 | -0.03(-0.64%) | |
Jan 12, 2017 | 4.201 | 4.210 | 4.104 | 4.157 | 74,354 | -0.04(-1.05%) |
Jan 11, 2017 | 4.122 | 4.237 | 4.024 | 4.201 | 7,242 | +0.08(+1.94%) |
Jan 10, 2017 | 4.122 | 4.157 | 3.900 | 4.122 | 58,881 | -0.03(-0.64%) |
Jan 09, 2017 | 4.201 | 4.246 | 3.998 | 4.148 | 32,064 | -0.07(-1.68%) |
Jan 06, 2017 | 4.184 | 4.379 | 4.122 | 4.219 | 34,888 | +0.01(+0.21%) |
Jan 05, 2017 | 4.201 | 4.379 | 4.157 | 4.210 | 65,115 | -0.01(-0.21%) |
Jan 04, 2017 | 3.927 | 4.219 | 3.900 | 4.219 | 46,780 | +0.23(+5.78%) |
Jan 03, 2017 | 3.882 | 4.148 | 3.767 | 3.989 | 152,924 | +0.17(+4.41%) |
Dec 30, 2016 | 3.820 | 3.820 | 3.820 | 0 | -0.04(-0.92%) | |
Dec 29, 2016 | 3.882 | 3.971 | 3.665 | 3.856 | 59,247 | +0.00(+0.00%) |
Dec 28, 2016 | 3.749 | 3.944 | 3.634 | 3.856 | 68,160 | +0.11(+2.84%) |
Dec 27, 2016 | 3.758 | 3.909 | 3.581 | 3.749 | 125,293 | -0.06(-1.63%) |
Dec 23, 2016 | 3.811 | 3.811 | 3.811 | 0 | -0.03(-0.69%) | |
Dec 22, 2016 | 4.024 | 4.060 | 3.838 | 3.838 | 283,124 | -0.15(-3.78%) |
Dec 21, 2016 | 4.104 | 4.246 | 3.971 | 3.989 | 88,572 | -0.12(-2.81%) |
Dec 20, 2016 | 4.006 | 4.148 | 3.971 | 4.104 | 54,252 | +0.10(+2.43%) |
Dec 19, 2016 | 4.104 | 4.193 | 3.971 | 4.006 | 105,042 | -0.07(-1.74%) |
Dec 16, 2016 | 4.139 | 4.193 | 4.068 | 4.077 | 37,525 | -0.09(-2.13%) |
Dec 15, 2016 | 4.193 | 4.246 | 4.095 | 4.166 | 24,348 | -0.01(-0.21%) |
Dec 14, 2016 | 3.989 | 4.228 | 3.975 | 4.175 | 689,521 | +0.19(+4.67%) |
Dec 13, 2016 | 3.909 | 4.379 | 3.856 | 3.989 | 293,558 | +0.18(+4.65%) |
Dec 12, 2016 | 3.998 | 4.379 | 3.741 | 3.811 | 174,082 | -0.10(-2.49%) |
Dec 09, 2016 | 4.077 | 4.157 | 3.811 | 3.909 | 173,557 | -0.18(-4.34%) |
Dec 08, 2016 | 4.166 | 4.246 | 4.077 | 4.086 | 25,956 | -0.10(-2.33%) |
Dec 07, 2016 | 4.317 | 4.317 | 3.882 | 4.184 | 72,096 | -0.18(-4.06%) |
Dec 06, 2016 | 4.467 | 4.468 | 4.281 | 4.361 | 27,734 | -0.05(-1.20%) |
Dec 05, 2016 | 4.343 | 4.707 | 4.343 | 4.414 | 159,276 | +0.02(+0.40%) |
Dec 02, 2016 | 4.521 | 4.653 | 4.352 | 4.396 | 82,099 | -0.09(-1.98%) |
Dec 01, 2016 | 4.184 | 4.653 | 4.042 | 4.485 | 113,068 | +0.31(+7.43%) |
Nov 30, 2016 | 3.873 | 4.379 | 3.873 | 4.175 | 283,376 | +0.28(+7.17%) |
Nov 29, 2016 | 4.175 | 4.175 | 3.829 | 3.896 | 50,019 | -0.30(-7.08%) |
Nov 28, 2016 | 4.104 | 4.370 | 3.990 | 4.193 | 79,014 | +0.01(+0.21%) |
Nov 25, 2016 | 4.423 | 4.423 | 4.184 | 4.184 | 8,080 | -0.13(-3.08%) |
Nov 23, 2016 | 4.317 | 4.317 | 4.317 | 0 | -0.10(-2.21%) | |
Nov 22, 2016 | 4.293 | 4.538 | 4.219 | 4.414 | 59,491 | +0.13(+3.11%) |
Nov 21, 2016 | 4.077 | 4.475 | 4.077 | 4.281 | 94,210 | +0.27(+6.62%) |
Nov 18, 2016 | 4.068 | 4.068 | 3.936 | 4.015 | 32,478 | -0.05(-1.31%) |
Nov 17, 2016 | 3.873 | 4.068 | 3.847 | 4.068 | 29,860 | +0.18(+4.56%) |
Nov 16, 2016 | 3.900 | 4.006 | 3.794 | 3.891 | 1,171,676 | -0.05(-1.35%) |
Nov 15, 2016 | 3.949 | 4.077 | 3.811 | 3.944 | 80,638 | +0.02(+0.45%) |
Nov 14, 2016 | 3.900 | 3.927 | 3.773 | 3.927 | 35,844 | -0.04(-0.89%) |
Nov 11, 2016 | 3.998 | 4.060 | 3.962 | 3.962 | 17,930 | -0.12(-2.82%) |
Nov 10, 2016 | 4.148 | 4.148 | 4.033 | 4.077 | 11,734 | -0.04(-1.08%) |
Nov 09, 2016 | 3.847 | 4.122 | 3.807 | 4.122 | 43,481 | +0.29(+7.64%) |
Nov 08, 2016 | 3.794 | 3.856 | 3.780 | 3.829 | 29,369 | +0.02(+0.47%) |
Nov 07, 2016 | 3.900 | 3.942 | 3.767 | 3.811 | 49,729 | -0.10(-2.49%) |
Nov 04, 2016 | 4.015 | 4.015 | 3.811 | 3.909 | 98,648 | -0.12(-3.08%) |
Nov 03, 2016 | 3.989 | 4.033 | 3.904 | 4.033 | 142,689 | +0.07(+1.79%) |
Nov 02, 2016 | 3.971 | 3.989 | 3.900 | 3.962 | 106,338 | +0.00(+0.00%) |