Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.280 | 5.370 | 5.240 | 5.350 | 213,489 | +0.04(+0.75%) |
Jan 30, 2017 | 5.370 | 5.440 | 5.370 | 5.310 | 24,539 | -0.11(-2.03%) |
Jan 27, 2017 | 5.400 | 5.450 | 5.370 | 5.420 | 121,772 | +0.02(+0.37%) |
Jan 26, 2017 | 5.300 | 5.450 | 5.300 | 5.400 | 79,468 | +0.11(+2.08%) |
Jan 25, 2017 | 5.300 | 5.300 | 5.250 | 5.290 | 61,159 | +0.01(+0.19%) |
Jan 24, 2017 | 5.150 | 5.300 | 5.150 | 5.280 | 44,814 | +0.13(+2.52%) |
Jan 23, 2017 | 5.080 | 5.230 | 5.080 | 5.150 | 43,904 | +0.03(+0.59%) |
Jan 20, 2017 | 5.100 | 5.150 | 5.090 | 5.120 | 32,972 | +0.04(+0.79%) |
Jan 19, 2017 | 5.090 | 5.120 | 5.070 | 5.080 | 34,400 | -0.04(-0.78%) |
Jan 18, 2017 | 5.140 | 5.143 | 5.100 | 5.120 | 18,653 | +0.02(+0.39%) |
Jan 17, 2017 | 5.100 | 5.125 | 5.000 | 5.100 | 48,063 | -0.02(-0.39%) |
Jan 13, 2017 | 5.120 | 5.120 | 5.120 | 0 | +0.03(+0.59%) | |
Jan 12, 2017 | 5.260 | 5.260 | 5.070 | 5.090 | 11,361 | -0.19(-3.60%) |
Jan 11, 2017 | 5.090 | 5.350 | 5.050 | 5.280 | 58,509 | +0.19(+3.73%) |
Jan 10, 2017 | 4.940 | 5.140 | 4.940 | 5.090 | 76,436 | +0.16(+3.25%) |
Jan 09, 2017 | 4.900 | 5.000 | 4.820 | 4.930 | 158,220 | +0.02(+0.41%) |
Jan 06, 2017 | 4.940 | 4.940 | 4.850 | 4.910 | 30,253 | +0.01(+0.20%) |
Jan 05, 2017 | 4.880 | 4.950 | 4.880 | 4.900 | 20,088 | -0.02(-0.41%) |
Jan 04, 2017 | 4.800 | 4.940 | 4.800 | 4.920 | 30,520 | +0.12(+2.50%) |
Jan 03, 2017 | 4.890 | 5.000 | 4.720 | 4.800 | 106,710 | -0.06(-1.23%) |
Dec 30, 2016 | 4.860 | 4.860 | 4.860 | 0 | -0.07(-1.42%) | |
Dec 29, 2016 | 4.920 | 4.960 | 4.870 | 4.930 | 23,990 | +0.00(+0.00%) |
Dec 28, 2016 | 4.900 | 4.970 | 4.900 | 4.930 | 23,579 | -0.01(-0.20%) |
Dec 27, 2016 | 4.900 | 4.973 | 4.885 | 4.940 | 22,622 | +0.01(+0.20%) |
Dec 23, 2016 | 4.930 | 4.930 | 4.930 | 0 | +0.06(+1.23%) | |
Dec 22, 2016 | 5.030 | 5.030 | 4.830 | 4.870 | 42,283 | -0.05(-1.02%) |
Dec 21, 2016 | 5.030 | 5.080 | 4.900 | 4.920 | 21,516 | -0.14(-2.77%) |
Dec 20, 2016 | 4.960 | 5.100 | 4.960 | 5.060 | 18,165 | +0.12(+2.43%) |
Dec 19, 2016 | 4.810 | 4.970 | 4.810 | 4.940 | 20,024 | +0.13(+2.70%) |
Dec 16, 2016 | 4.920 | 4.920 | 4.660 | 4.810 | 161,602 | -0.08(-1.64%) |
Dec 15, 2016 | 5.000 | 5.000 | 4.880 | 4.890 | 44,380 | -0.06(-1.21%) |
Dec 14, 2016 | 4.940 | 5.040 | 4.900 | 4.950 | 123,620 | +0.00(+0.00%) |
Dec 13, 2016 | 4.830 | 5.005 | 4.830 | 4.950 | 21,567 | +0.10(+2.06%) |
Dec 12, 2016 | 5.010 | 5.016 | 4.820 | 4.850 | 24,737 | -0.21(-4.15%) |
Dec 09, 2016 | 4.870 | 5.140 | 4.842 | 5.060 | 46,777 | +0.16(+3.27%) |
Dec 08, 2016 | 4.770 | 4.920 | 4.680 | 4.900 | 51,622 | +0.16(+3.38%) |
Dec 07, 2016 | 4.800 | 4.800 | 4.620 | 4.740 | 29,859 | +0.01(+0.21%) |
Dec 06, 2016 | 4.750 | 4.765 | 4.720 | 4.730 | 24,919 | +0.02(+0.42%) |
Dec 05, 2016 | 4.750 | 4.830 | 4.670 | 4.710 | 27,629 | -0.04(-0.84%) |
Dec 02, 2016 | 4.840 | 4.940 | 4.665 | 4.750 | 11,859 | -0.13(-2.66%) |
Dec 01, 2016 | 5.050 | 5.080 | 4.737 | 4.880 | 91,032 | +0.20(+4.27%) |
Nov 30, 2016 | 4.900 | 4.900 | 4.600 | 4.680 | 16,482 | -0.16(-3.31%) |
Nov 29, 2016 | 4.960 | 4.970 | 4.830 | 4.840 | 16,155 | -0.07(-1.43%) |
Nov 28, 2016 | 5.080 | 5.090 | 4.900 | 4.910 | 24,160 | -0.13(-2.58%) |
Nov 25, 2016 | 4.870 | 5.080 | 4.740 | 5.040 | 16,533 | +0.14(+2.86%) |
Nov 23, 2016 | 4.900 | 4.900 | 4.900 | 0 | +0.20(+4.26%) | |
Nov 22, 2016 | 4.700 | 4.740 | 4.680 | 4.700 | 46,846 | +0.00(+0.00%) |
Nov 21, 2016 | 4.700 | 4.705 | 4.650 | 4.700 | 84,320 | +0.00(+0.00%) |
Nov 18, 2016 | 4.650 | 4.745 | 4.520 | 4.700 | 44,337 | +0.02(+0.43%) |
Nov 17, 2016 | 4.620 | 4.700 | 4.620 | 4.680 | 20,453 | +0.12(+2.63%) |
Nov 16, 2016 | 4.700 | 4.700 | 4.530 | 4.560 | 20,399 | -0.14(-2.98%) |
Nov 15, 2016 | 4.690 | 4.770 | 4.670 | 4.700 | 28,568 | -0.03(-0.63%) |
Nov 14, 2016 | 5.020 | 5.020 | 4.321 | 4.730 | 57,647 | -0.21(-4.25%) |
Nov 11, 2016 | 4.600 | 5.070 | 4.600 | 4.940 | 124,133 | +0.38(+8.33%) |
Nov 10, 2016 | 4.430 | 4.580 | 4.350 | 4.560 | 85,598 | +0.21(+4.83%) |
Nov 09, 2016 | 4.120 | 4.350 | 4.120 | 4.350 | 458,975 | +0.22(+5.33%) |
Nov 08, 2016 | 4.120 | 4.140 | 4.120 | 4.130 | 11,179 | +0.01(+0.24%) |
Nov 07, 2016 | 4.230 | 4.230 | 4.090 | 4.120 | 57,938 | +0.00(+0.00%) |
Nov 04, 2016 | 4.230 | 4.280 | 4.110 | 4.120 | 56,309 | -0.11(-2.60%) |
Nov 03, 2016 | 4.390 | 4.390 | 4.230 | 4.230 | 14,622 | -0.10(-2.31%) |
Nov 02, 2016 | 4.360 | 4.450 | 4.330 | 4.330 | 10,253 | -0.05(-1.14%) |