Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.350 | 4.430 | 4.250 | 4.420 | 91,955 | +0.09(+2.08%) |
Jan 30, 2017 | 4.380 | 4.380 | 4.250 | 4.330 | 55,336 | -0.07(-1.59%) |
Jan 27, 2017 | 4.320 | 4.450 | 4.260 | 4.400 | 104,194 | +0.08(+1.85%) |
Jan 26, 2017 | 4.360 | 4.372 | 4.240 | 4.320 | 102,508 | -0.01(-0.23%) |
Jan 25, 2017 | 4.220 | 4.360 | 4.154 | 4.330 | 135,639 | +0.20(+4.84%) |
Jan 24, 2017 | 4.100 | 4.250 | 4.020 | 4.130 | 89,627 | +0.07(+1.72%) |
Jan 23, 2017 | 4.190 | 4.230 | 4.010 | 4.060 | 209,861 | -0.16(-3.79%) |
Jan 20, 2017 | 4.200 | 4.300 | 4.162 | 4.220 | 93,216 | -0.02(-0.47%) |
Jan 19, 2017 | 4.310 | 4.320 | 4.190 | 4.240 | 84,018 | -0.08(-1.85%) |
Jan 18, 2017 | 4.180 | 4.360 | 4.140 | 4.320 | 147,767 | +0.13(+3.10%) |
Jan 17, 2017 | 4.390 | 4.460 | 4.180 | 4.190 | 135,600 | -0.20(-4.56%) |
Jan 13, 2017 | 4.390 | 4.390 | 4.390 | 0 | +0.01(+0.23%) | |
Jan 12, 2017 | 4.210 | 4.430 | 4.181 | 4.380 | 136,296 | +0.17(+4.04%) |
Jan 11, 2017 | 4.410 | 4.510 | 4.150 | 4.210 | 207,685 | -0.20(-4.54%) |
Jan 10, 2017 | 4.440 | 4.464 | 4.300 | 4.410 | 146,601 | +0.00(+0.00%) |
Jan 09, 2017 | 4.460 | 4.590 | 4.350 | 4.410 | 214,581 | +0.03(+0.68%) |
Jan 06, 2017 | 4.690 | 4.780 | 4.340 | 4.380 | 767,364 | -0.34(-7.20%) |
Jan 05, 2017 | 5.010 | 5.250 | 4.320 | 4.720 | 2,906,330 | +0.18(+3.96%) |
Jan 04, 2017 | 4.270 | 4.674 | 4.270 | 4.540 | 132,006 | +0.27(+6.32%) |
Jan 03, 2017 | 4.170 | 4.373 | 4.140 | 4.270 | 101,763 | +0.15(+3.64%) |
Dec 30, 2016 | 4.120 | 4.120 | 4.120 | 0 | -0.05(-1.20%) | |
Dec 29, 2016 | 4.290 | 4.500 | 4.140 | 4.170 | 255,034 | -0.16(-3.70%) |
Dec 28, 2016 | 4.550 | 4.660 | 4.310 | 4.330 | 113,101 | -0.26(-5.66%) |
Dec 27, 2016 | 4.670 | 4.850 | 4.540 | 4.590 | 103,740 | -0.17(-3.57%) |
Dec 23, 2016 | 4.760 | 4.760 | 4.760 | 0 | +0.37(+8.43%) | |
Dec 22, 2016 | 4.460 | 4.550 | 4.380 | 4.390 | 81,214 | -0.11(-2.44%) |
Dec 21, 2016 | 4.690 | 4.790 | 4.490 | 4.500 | 130,418 | -0.11(-2.39%) |
Dec 20, 2016 | 4.960 | 4.960 | 4.600 | 4.610 | 150,627 | -0.20(-4.16%) |
Dec 19, 2016 | 4.890 | 5.110 | 4.710 | 4.810 | 179,009 | -0.08(-1.64%) |
Dec 16, 2016 | 4.610 | 4.900 | 4.530 | 4.890 | 261,557 | +0.37(+8.19%) |
Dec 15, 2016 | 4.150 | 4.530 | 4.140 | 4.520 | 181,973 | +0.39(+9.44%) |
Dec 14, 2016 | 4.100 | 4.150 | 4.011 | 4.130 | 74,639 | +0.05(+1.23%) |
Dec 13, 2016 | 4.200 | 4.250 | 4.060 | 4.080 | 87,401 | -0.10(-2.39%) |
Dec 12, 2016 | 4.290 | 4.400 | 4.151 | 4.180 | 100,328 | -0.18(-4.13%) |
Dec 09, 2016 | 4.290 | 4.520 | 4.217 | 4.360 | 169,273 | +0.09(+2.11%) |
Dec 08, 2016 | 4.120 | 4.280 | 4.020 | 4.270 | 107,051 | +0.14(+3.39%) |
Dec 07, 2016 | 4.100 | 4.200 | 4.000 | 4.130 | 89,157 | -0.03(-0.72%) |
Dec 06, 2016 | 3.950 | 4.180 | 3.910 | 4.160 | 107,994 | +0.27(+6.94%) |
Dec 05, 2016 | 3.800 | 3.930 | 3.800 | 3.890 | 99,805 | +0.12(+3.18%) |
Dec 02, 2016 | 3.810 | 3.890 | 3.712 | 3.770 | 78,201 | -0.03(-0.79%) |
Dec 01, 2016 | 4.030 | 4.030 | 3.760 | 3.800 | 178,934 | -0.22(-5.47%) |
Nov 30, 2016 | 4.190 | 4.190 | 3.930 | 4.020 | 158,559 | -0.10(-2.43%) |
Nov 29, 2016 | 4.410 | 4.460 | 4.040 | 4.120 | 228,887 | -0.35(-7.83%) |
Nov 28, 2016 | 4.310 | 4.500 | 4.245 | 4.470 | 136,968 | +0.15(+3.47%) |
Nov 25, 2016 | 4.330 | 4.330 | 4.200 | 4.320 | 15,884 | +0.01(+0.23%) |
Nov 23, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.15(+3.61%) | |
Nov 22, 2016 | 4.280 | 4.386 | 4.100 | 4.160 | 69,139 | -0.10(-2.35%) |
Nov 21, 2016 | 4.140 | 4.260 | 4.100 | 4.260 | 72,249 | +0.13(+3.15%) |
Nov 18, 2016 | 4.360 | 4.570 | 4.100 | 4.130 | 177,249 | -0.23(-5.28%) |
Nov 17, 2016 | 4.360 | 4.490 | 4.330 | 4.360 | 91,644 | -0.01(-0.23%) |
Nov 16, 2016 | 4.440 | 4.542 | 4.333 | 4.370 | 131,064 | -0.08(-1.80%) |
Nov 15, 2016 | 4.390 | 4.660 | 4.110 | 4.450 | 254,314 | +0.06(+1.37%) |
Nov 14, 2016 | 4.550 | 4.850 | 4.250 | 4.390 | 356,436 | -0.06(-1.35%) |
Nov 11, 2016 | 4.260 | 4.530 | 4.177 | 4.450 | 464,017 | +0.32(+7.75%) |
Nov 10, 2016 | 3.900 | 4.140 | 3.900 | 4.130 | 366,422 | +0.31(+8.12%) |
Nov 09, 2016 | 3.580 | 3.880 | 3.580 | 3.820 | 296,728 | +0.17(+4.66%) |
Nov 08, 2016 | 3.530 | 3.730 | 3.470 | 3.650 | 168,398 | +0.11(+3.11%) |
Nov 07, 2016 | 3.380 | 3.580 | 3.310 | 3.540 | 188,718 | +0.22(+6.63%) |
Nov 04, 2016 | 3.300 | 3.480 | 3.292 | 3.320 | 183,642 | -0.01(-0.30%) |
Nov 03, 2016 | 3.290 | 3.650 | 3.280 | 3.330 | 375,560 | -0.21(-5.93%) |
Nov 02, 2016 | 3.540 | 3.600 | 3.430 | 3.540 | 251,103 | -0.03(-0.84%) |