Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.770 | 4.806 | 4.710 | 4.770 | 149,899 | -0.02(-0.42%) |
Jan 30, 2017 | 4.780 | 4.920 | 4.730 | 4.790 | 171,040 | -0.01(-0.21%) |
Jan 27, 2017 | 4.860 | 4.880 | 4.800 | 4.800 | 83,010 | -0.02(-0.41%) |
Jan 26, 2017 | 4.920 | 4.930 | 4.805 | 4.820 | 78,983 | -0.11(-2.23%) |
Jan 25, 2017 | 4.920 | 4.960 | 4.860 | 4.930 | 138,059 | +0.04(+0.82%) |
Jan 24, 2017 | 4.940 | 4.960 | 4.870 | 4.890 | 135,094 | -0.06(-1.21%) |
Jan 23, 2017 | 4.920 | 4.960 | 4.880 | 4.950 | 147,079 | +0.04(+0.81%) |
Jan 20, 2017 | 4.820 | 4.925 | 4.820 | 4.910 | 259,509 | +0.04(+0.82%) |
Jan 19, 2017 | 4.880 | 4.940 | 4.830 | 4.870 | 115,511 | -0.03(-0.61%) |
Jan 18, 2017 | 4.840 | 4.920 | 4.820 | 4.900 | 156,104 | +0.09(+1.87%) |
Jan 17, 2017 | 4.900 | 4.940 | 4.800 | 4.810 | 198,898 | -0.14(-2.83%) |
Jan 13, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.000 | 5.000 | 4.850 | 4.950 | 171,652 | -0.03(-0.60%) |
Jan 11, 2017 | 4.960 | 5.000 | 4.900 | 4.980 | 300,499 | +0.02(+0.40%) |
Jan 10, 2017 | 4.940 | 5.000 | 4.924 | 4.960 | 251,325 | +0.03(+0.61%) |
Jan 09, 2017 | 4.970 | 5.000 | 4.855 | 4.930 | 182,080 | +0.03(+0.61%) |
Jan 06, 2017 | 4.930 | 4.930 | 4.840 | 4.900 | 156,427 | -0.01(-0.20%) |
Jan 05, 2017 | 5.010 | 5.040 | 4.875 | 4.910 | 138,836 | -0.09(-1.80%) |
Jan 04, 2017 | 4.980 | 5.030 | 4.940 | 5.000 | 436,282 | +0.04(+0.81%) |
Jan 03, 2017 | 5.000 | 5.030 | 4.850 | 4.960 | 230,529 | +0.02(+0.40%) |
Dec 30, 2016 | 4.940 | 4.940 | 4.940 | 0 | -0.03(-0.60%) | |
Dec 29, 2016 | 5.000 | 5.030 | 4.900 | 4.970 | 71,852 | -0.02(-0.40%) |
Dec 28, 2016 | 5.030 | 5.060 | 4.910 | 4.990 | 113,534 | -0.01(-0.20%) |
Dec 27, 2016 | 4.970 | 5.080 | 4.970 | 5.000 | 338,663 | +0.02(+0.40%) |
Dec 23, 2016 | 4.980 | 4.980 | 4.980 | 0 | +0.01(+0.20%) | |
Dec 22, 2016 | 5.030 | 5.050 | 4.860 | 4.970 | 152,345 | -0.08(-1.58%) |
Dec 21, 2016 | 4.990 | 5.080 | 4.910 | 5.050 | 374,683 | +0.07(+1.41%) |
Dec 20, 2016 | 4.700 | 4.980 | 4.650 | 4.980 | 415,056 | +0.34(+7.33%) |
Dec 19, 2016 | 4.460 | 4.650 | 4.450 | 4.640 | 287,435 | +0.22(+4.98%) |
Dec 16, 2016 | 4.420 | 4.505 | 4.350 | 4.420 | 661,143 | +0.03(+0.68%) |
Dec 15, 2016 | 4.410 | 4.530 | 4.350 | 4.390 | 331,974 | +0.00(+0.00%) |
Dec 14, 2016 | 4.420 | 4.440 | 4.350 | 4.390 | 137,185 | -0.03(-0.68%) |
Dec 13, 2016 | 4.600 | 4.630 | 4.390 | 4.420 | 275,685 | -0.22(-4.74%) |
Dec 12, 2016 | 4.660 | 4.660 | 4.560 | 4.640 | 134,087 | -0.02(-0.43%) |
Dec 09, 2016 | 4.620 | 4.670 | 4.620 | 4.660 | 200,288 | +0.06(+1.30%) |
Dec 08, 2016 | 4.500 | 4.600 | 4.500 | 4.600 | 309,460 | +0.11(+2.45%) |
Dec 07, 2016 | 4.420 | 4.540 | 4.420 | 4.490 | 163,537 | +0.04(+0.90%) |
Dec 06, 2016 | 4.410 | 4.450 | 4.385 | 4.450 | 191,115 | +0.03(+0.68%) |
Dec 05, 2016 | 4.350 | 4.420 | 4.350 | 4.420 | 162,561 | +0.07(+1.61%) |
Dec 02, 2016 | 4.400 | 4.440 | 4.320 | 4.350 | 152,687 | -0.05(-1.14%) |
Dec 01, 2016 | 4.430 | 4.460 | 4.370 | 4.400 | 195,848 | -0.05(-1.12%) |
Nov 30, 2016 | 4.530 | 4.545 | 4.450 | 4.450 | 106,060 | -0.05(-1.11%) |
Nov 29, 2016 | 4.520 | 4.590 | 4.410 | 4.500 | 229,670 | +0.01(+0.22%) |
Nov 28, 2016 | 4.600 | 4.600 | 4.480 | 4.490 | 165,523 | -0.12(-2.60%) |
Nov 25, 2016 | 4.620 | 4.680 | 4.580 | 4.610 | 65,064 | +0.02(+0.44%) |
Nov 23, 2016 | 4.590 | 4.590 | 4.590 | 0 | -0.10(-2.13%) | |
Nov 22, 2016 | 4.720 | 4.750 | 4.650 | 4.690 | 221,594 | +0.00(+0.00%) |
Nov 21, 2016 | 4.660 | 4.745 | 4.640 | 4.690 | 121,048 | +0.02(+0.43%) |
Nov 18, 2016 | 4.670 | 4.670 | 4.580 | 4.670 | 163,829 | +0.00(+0.00%) |
Nov 17, 2016 | 4.720 | 4.720 | 4.640 | 4.670 | 119,848 | -0.03(-0.64%) |
Nov 16, 2016 | 4.610 | 4.710 | 4.450 | 4.700 | 145,016 | +0.06(+1.29%) |
Nov 15, 2016 | 4.800 | 4.800 | 4.600 | 4.640 | 160,109 | -0.12(-2.52%) |
Nov 14, 2016 | 4.900 | 5.000 | 4.740 | 4.760 | 307,534 | -0.14(-2.86%) |
Nov 11, 2016 | 4.530 | 4.910 | 4.520 | 4.900 | 359,725 | +0.34(+7.46%) |
Nov 10, 2016 | 4.450 | 4.620 | 4.330 | 4.560 | 195,576 | +0.12(+2.70%) |
Nov 09, 2016 | 4.210 | 4.450 | 4.128 | 4.440 | 166,528 | +0.11(+2.54%) |
Nov 08, 2016 | 4.380 | 4.410 | 4.310 | 4.330 | 96,184 | -0.07(-1.59%) |
Nov 07, 2016 | 4.210 | 4.420 | 4.210 | 4.400 | 315,230 | +0.22(+5.26%) |
Nov 04, 2016 | 4.120 | 4.320 | 4.120 | 4.180 | 367,282 | +0.07(+1.70%) |
Nov 03, 2016 | 4.120 | 4.158 | 4.080 | 4.110 | 101,284 | -0.01(-0.24%) |
Nov 02, 2016 | 4.070 | 4.170 | 4.060 | 4.120 | 141,058 | +0.04(+0.98%) |