Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.599 | 5.066 | 4.599 | 4.968 | 107,366 | +0.47(+10.38%) |
Jan 30, 2017 | 4.550 | 4.550 | 4.443 | 4.500 | 41,198 | -0.01(-0.18%) |
Jan 27, 2017 | 4.525 | 4.541 | 4.509 | 4.509 | 5,117 | +0.00(+0.00%) |
Jan 26, 2017 | 4.501 | 4.533 | 4.485 | 4.509 | 5,000 | -0.07(-1.61%) |
Jan 25, 2017 | 4.508 | 4.591 | 4.492 | 4.582 | 7,247 | +0.06(+1.27%) |
Jan 24, 2017 | 4.530 | 4.574 | 4.525 | 4.525 | 12,323 | +0.05(+1.09%) |
Jan 23, 2017 | 4.492 | 4.623 | 4.476 | 4.476 | 26,537 | -0.14(-3.01%) |
Jan 20, 2017 | 4.640 | 4.700 | 4.541 | 4.615 | 19,075 | +0.03(+0.72%) |
Jan 19, 2017 | 4.615 | 4.632 | 4.476 | 4.582 | 49,061 | +0.01(+0.18%) |
Jan 18, 2017 | 4.550 | 4.664 | 4.502 | 4.574 | 62,850 | +0.05(+1.09%) |
Jan 17, 2017 | 4.500 | 4.550 | 4.410 | 4.525 | 54,295 | +0.08(+1.85%) |
Jan 13, 2017 | 4.443 | 4.443 | 4.443 | 0 | +0.02(+0.56%) | |
Jan 12, 2017 | 4.304 | 4.418 | 4.287 | 4.418 | 26,915 | +0.07(+1.70%) |
Jan 11, 2017 | 4.213 | 4.347 | 4.186 | 4.345 | 41,172 | +0.18(+4.33%) |
Jan 10, 2017 | 4.213 | 4.214 | 4.131 | 4.164 | 25,076 | +0.03(+0.79%) |
Jan 09, 2017 | 4.148 | 4.165 | 4.107 | 4.131 | 56,398 | -0.02(-0.40%) |
Jan 06, 2017 | 4.266 | 4.266 | 4.148 | 4.148 | 8,646 | -0.07(-1.56%) |
Jan 05, 2017 | 4.164 | 4.213 | 4.164 | 4.213 | 3,154 | +0.07(+1.78%) |
Jan 04, 2017 | 4.148 | 4.171 | 4.123 | 4.140 | 30,155 | +0.01(+0.20%) |
Jan 03, 2017 | 4.091 | 4.213 | 4.091 | 4.131 | 9,137 | +0.02(+0.60%) |
Dec 30, 2016 | 4.107 | 4.107 | 4.107 | 0 | -0.07(-1.57%) | |
Dec 29, 2016 | 4.123 | 4.172 | 4.123 | 4.172 | 975 | +0.05(+1.09%) |
Dec 28, 2016 | 4.156 | 4.156 | 4.099 | 4.127 | 4,095 | -0.01(-0.30%) |
Dec 27, 2016 | 4.099 | 4.140 | 4.099 | 4.140 | 4,739 | -0.03(-0.79%) |
Dec 23, 2016 | 4.172 | 4.172 | 4.172 | 0 | +0.04(+0.99%) | |
Dec 22, 2016 | 4.131 | 4.131 | 4.131 | 4.131 | 140 | +0.01(+0.20%) |
Dec 21, 2016 | 4.099 | 4.130 | 4.099 | 4.123 | 13,317 | -0.02(-0.40%) |
Dec 20, 2016 | 4.107 | 4.140 | 4.107 | 4.140 | 5,881 | -0.02(-0.39%) |
Dec 19, 2016 | 4.164 | 4.172 | 4.099 | 4.156 | 42,968 | +0.04(+1.00%) |
Dec 16, 2016 | 4.099 | 4.133 | 4.099 | 4.115 | 2,415 | +0.01(+0.20%) |
Dec 15, 2016 | 4.123 | 4.133 | 4.099 | 4.107 | 11,538 | -0.01(-0.20%) |
Dec 14, 2016 | 4.254 | 4.254 | 4.107 | 4.115 | 12,839 | -0.17(-4.02%) |
Dec 13, 2016 | 4.260 | 4.295 | 4.254 | 4.287 | 1,155 | -0.01(-0.19%) |
Dec 12, 2016 | 4.246 | 4.295 | 4.181 | 4.295 | 6,697 | +0.00(+0.00%) |
Dec 09, 2016 | 4.336 | 4.357 | 4.263 | 4.295 | 12,301 | -0.02(-0.57%) |
Dec 08, 2016 | 4.287 | 4.328 | 4.263 | 4.320 | 11,695 | -0.05(-1.13%) |
Dec 07, 2016 | 4.369 | 4.402 | 4.304 | 4.369 | 60,859 | -0.07(-1.48%) |
Dec 06, 2016 | 4.295 | 4.509 | 4.287 | 4.435 | 152,588 | +0.16(+3.84%) |
Dec 05, 2016 | 4.172 | 4.311 | 4.148 | 4.271 | 39,408 | +0.13(+3.17%) |
Dec 02, 2016 | 4.107 | 4.336 | 4.099 | 4.140 | 47,478 | +0.04(+1.00%) |
Dec 01, 2016 | 3.935 | 4.189 | 3.927 | 4.099 | 78,621 | +0.21(+5.49%) |
Nov 30, 2016 | 3.918 | 3.943 | 3.886 | 3.886 | 9,733 | -0.05(-1.15%) |
Nov 29, 2016 | 3.918 | 3.931 | 3.902 | 3.931 | 6,648 | +0.04(+0.95%) |
Nov 28, 2016 | 3.943 | 3.943 | 3.886 | 3.894 | 7,974 | +0.06(+1.50%) |
Nov 25, 2016 | 3.877 | 3.886 | 3.836 | 3.836 | 6,591 | -0.04(-1.06%) |
Nov 23, 2016 | 3.877 | 3.877 | 3.877 | 0 | -0.04(-0.94%) | |
Nov 22, 2016 | 3.951 | 3.951 | 3.894 | 3.914 | 23,840 | +0.00(+0.00%) |
Nov 21, 2016 | 3.927 | 3.943 | 3.894 | 3.914 | 19,643 | +0.01(+0.32%) |
Nov 18, 2016 | 3.804 | 3.943 | 3.705 | 3.902 | 19,274 | +0.10(+2.59%) |
Nov 17, 2016 | 3.869 | 3.869 | 3.771 | 3.804 | 44,457 | +0.00(+0.00%) |
Nov 16, 2016 | 3.795 | 3.869 | 3.746 | 3.804 | 38,237 | +0.02(+0.43%) |
Nov 15, 2016 | 3.648 | 3.841 | 3.631 | 3.787 | 64,617 | +0.30(+8.71%) |
Nov 14, 2016 | 3.459 | 3.484 | 3.451 | 3.484 | 10,485 | +0.00(+0.00%) |
Nov 11, 2016 | 3.570 | 3.570 | 3.484 | 3.484 | 1,415 | +0.00(+0.00%) |
Nov 10, 2016 | 3.476 | 3.541 | 3.476 | 3.484 | 5,138 | +0.00(+0.00%) |
Nov 09, 2016 | 3.533 | 3.558 | 3.484 | 3.484 | 1,341 | -0.11(-2.97%) |
Nov 08, 2016 | 3.587 | 3.607 | 3.492 | 3.590 | 5,784 | +0.01(+0.38%) |
Nov 07, 2016 | 3.582 | 3.672 | 3.577 | 3.577 | 5,008 | -0.05(-1.51%) |
Nov 04, 2016 | 3.640 | 3.713 | 3.631 | 3.631 | 1,607 | +0.03(+0.91%) |
Nov 03, 2016 | 3.660 | 3.672 | 3.599 | 3.599 | 6,626 | -0.08(-2.23%) |
Nov 02, 2016 | 3.640 | 3.681 | 3.629 | 3.681 | 7,348 | +0.04(+1.13%) |