Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.733 | 4.773 | 4.713 | 4.748 | 1,790,111 | +0.05(+0.97%) |
Jan 30, 2017 | 4.728 | 4.758 | 4.687 | 4.702 | 3,418,450 | -0.07(-1.38%) |
Jan 27, 2017 | 4.718 | 4.788 | 4.718 | 4.768 | 2,117,365 | -0.01(-0.11%) |
Jan 26, 2017 | 4.788 | 4.798 | 4.753 | 4.773 | 1,088,420 | -0.01(-0.11%) |
Jan 25, 2017 | 4.788 | 4.819 | 4.753 | 4.778 | 3,481,371 | -0.03(-0.63%) |
Jan 24, 2017 | 4.839 | 4.860 | 4.803 | 4.808 | 1,828,706 | -0.02(-0.42%) |
Jan 23, 2017 | 4.758 | 4.829 | 4.758 | 4.829 | 1,849,324 | +0.03(+0.63%) |
Jan 20, 2017 | 4.808 | 4.839 | 4.781 | 4.798 | 2,115,320 | +0.06(+1.17%) |
Jan 19, 2017 | 4.768 | 4.816 | 4.738 | 4.743 | 2,439,127 | -0.02(-0.32%) |
Jan 18, 2017 | 4.763 | 4.819 | 4.743 | 4.758 | 1,880,436 | -0.07(-1.46%) |
Jan 17, 2017 | 4.798 | 4.859 | 4.788 | 4.829 | 2,315,314 | +0.06(+1.16%) |
Jan 13, 2017 | 4.773 | 4.773 | 4.773 | 0 | -0.05(-0.94%) | |
Jan 12, 2017 | 4.834 | 4.904 | 4.813 | 4.819 | 2,504,571 | +0.02(+0.42%) |
Jan 11, 2017 | 4.763 | 4.814 | 4.725 | 4.798 | 1,462,649 | +0.07(+1.39%) |
Jan 10, 2017 | 4.718 | 4.748 | 4.702 | 4.733 | 938,138 | +0.04(+0.75%) |
Jan 09, 2017 | 4.728 | 4.743 | 4.667 | 4.697 | 1,266,875 | -0.10(-2.00%) |
Jan 06, 2017 | 4.829 | 4.884 | 4.771 | 4.793 | 1,572,376 | -0.04(-0.73%) |
Jan 05, 2017 | 4.768 | 4.869 | 4.768 | 4.829 | 2,286,303 | +0.08(+1.70%) |
Jan 04, 2017 | 4.702 | 4.753 | 4.657 | 4.748 | 1,087,515 | +0.06(+1.29%) |
Jan 03, 2017 | 4.627 | 4.713 | 4.619 | 4.687 | 2,021,155 | +0.12(+2.54%) |
Dec 30, 2016 | 4.571 | 4.571 | 4.571 | 0 | -0.02(-0.33%) | |
Dec 29, 2016 | 4.601 | 4.632 | 4.576 | 4.586 | 717,185 | -0.01(-0.22%) |
Dec 28, 2016 | 4.617 | 4.647 | 4.551 | 4.596 | 552,486 | -0.02(-0.33%) |
Dec 27, 2016 | 4.531 | 4.622 | 4.531 | 4.611 | 763,187 | +0.12(+2.58%) |
Dec 23, 2016 | 4.495 | 4.495 | 4.495 | 0 | -0.07(-1.44%) | |
Dec 22, 2016 | 4.627 | 4.647 | 4.561 | 4.561 | 907,636 | -0.09(-1.85%) |
Dec 21, 2016 | 4.687 | 4.713 | 4.632 | 4.647 | 827,455 | -0.03(-0.54%) |
Dec 20, 2016 | 4.662 | 4.723 | 4.652 | 4.672 | 1,364,709 | +0.03(+0.65%) |
Dec 19, 2016 | 4.596 | 4.652 | 4.581 | 4.642 | 1,410,783 | +0.05(+1.10%) |
Dec 16, 2016 | 4.576 | 4.627 | 4.543 | 4.591 | 1,251,911 | +0.05(+1.11%) |
Dec 15, 2016 | 4.485 | 4.546 | 4.349 | 4.541 | 1,736,014 | +0.01(+0.11%) |
Dec 14, 2016 | 4.556 | 4.617 | 4.528 | 4.536 | 3,389,758 | -0.06(-1.32%) |
Dec 13, 2016 | 4.581 | 4.622 | 4.543 | 4.596 | 1,416,893 | +0.07(+1.45%) |
Dec 12, 2016 | 4.551 | 4.599 | 4.505 | 4.531 | 4,479,269 | +0.12(+2.63%) |
Dec 09, 2016 | 4.298 | 4.450 | 4.298 | 4.414 | 1,067,649 | +0.07(+1.51%) |
Dec 08, 2016 | 4.430 | 4.430 | 4.306 | 4.349 | 2,541,772 | -0.06(-1.26%) |
Dec 07, 2016 | 4.455 | 4.465 | 4.377 | 4.404 | 1,957,170 | +0.01(+0.11%) |
Dec 06, 2016 | 4.303 | 4.445 | 4.303 | 4.399 | 2,412,669 | +0.06(+1.28%) |
Dec 05, 2016 | 4.384 | 4.450 | 4.344 | 4.344 | 2,472,010 | +0.01(+0.23%) |
Dec 02, 2016 | 4.344 | 4.420 | 4.331 | 4.334 | 1,816,188 | -0.01(-0.12%) |
Dec 01, 2016 | 4.430 | 4.523 | 4.326 | 4.339 | 2,972,453 | +0.02(+0.35%) |
Nov 30, 2016 | 4.167 | 4.359 | 4.162 | 4.324 | 4,816,597 | +0.36(+9.04%) |
Nov 29, 2016 | 4.031 | 4.066 | 3.960 | 3.965 | 1,498,599 | -0.16(-3.80%) |
Nov 28, 2016 | 4.132 | 4.182 | 4.106 | 4.122 | 1,630,322 | +0.01(+0.25%) |
Nov 25, 2016 | 4.122 | 4.172 | 4.101 | 4.111 | 578,723 | -0.05(-1.21%) |
Nov 23, 2016 | 4.162 | 4.162 | 4.162 | 0 | -0.04(-0.96%) | |
Nov 22, 2016 | 4.258 | 4.263 | 4.147 | 4.202 | 1,766,480 | -0.04(-0.83%) |
Nov 21, 2016 | 4.172 | 4.243 | 4.172 | 4.238 | 1,890,006 | +0.17(+4.09%) |
Nov 18, 2016 | 4.147 | 4.162 | 4.046 | 4.071 | 1,546,929 | -0.05(-1.10%) |
Nov 17, 2016 | 4.218 | 4.238 | 4.096 | 4.116 | 2,204,451 | +0.01(+0.12%) |
Nov 16, 2016 | 4.172 | 4.207 | 4.101 | 4.111 | 2,185,302 | -0.10(-2.28%) |
Nov 15, 2016 | 4.101 | 4.233 | 4.096 | 4.207 | 2,901,207 | +0.17(+4.26%) |
Nov 14, 2016 | 3.980 | 4.056 | 3.980 | 4.036 | 1,461,562 | +0.05(+1.14%) |
Nov 11, 2016 | 4.061 | 4.081 | 3.864 | 3.990 | 3,120,266 | -0.14(-3.30%) |
Nov 10, 2016 | 4.399 | 4.399 | 4.122 | 4.127 | 2,122,857 | -0.29(-6.63%) |
Nov 09, 2016 | 4.319 | 4.445 | 4.319 | 4.420 | 984,969 | -0.03(-0.57%) |
Nov 08, 2016 | 4.379 | 4.485 | 4.364 | 4.445 | 967,661 | +0.04(+0.80%) |
Nov 07, 2016 | 4.344 | 4.420 | 4.303 | 4.409 | 1,068,150 | +0.13(+2.95%) |
Nov 04, 2016 | 4.243 | 4.311 | 4.223 | 4.283 | 1,855,515 | +0.01(+0.24%) |
Nov 03, 2016 | 4.329 | 4.379 | 4.273 | 4.273 | 1,413,460 | -0.04(-0.82%) |
Nov 02, 2016 | 4.344 | 4.382 | 4.303 | 4.308 | 5,703,419 | -0.09(-2.07%) |