Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.528 | 4.570 | 4.528 | 4.558 | 367,833 | +0.02(+0.36%) |
Jan 30, 2017 | 4.542 | 4.542 | 4.523 | 4.542 | 321,593 | +0.00(+0.00%) |
Jan 27, 2017 | 4.533 | 4.551 | 4.533 | 4.542 | 395,045 | -0.00(-0.10%) |
Jan 26, 2017 | 4.537 | 4.546 | 4.509 | 4.546 | 289,472 | +0.03(+0.62%) |
Jan 25, 2017 | 4.528 | 4.546 | 4.519 | 4.519 | 540,474 | +0.00(+0.00%) |
Jan 24, 2017 | 4.500 | 4.519 | 4.491 | 4.519 | 488,974 | +0.03(+0.73%) |
Jan 23, 2017 | 4.463 | 4.491 | 4.458 | 4.486 | 399,214 | +0.03(+0.73%) |
Jan 20, 2017 | 4.463 | 4.467 | 4.439 | 4.453 | 440,705 | -0.01(-0.31%) |
Jan 19, 2017 | 4.472 | 4.477 | 4.449 | 4.467 | 592,971 | +0.00(+0.10%) |
Jan 18, 2017 | 4.472 | 4.477 | 4.458 | 4.463 | 484,831 | +0.00(+0.00%) |
Jan 17, 2017 | 4.425 | 4.463 | 4.424 | 4.463 | 615,947 | +0.02(+0.42%) |
Jan 13, 2017 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.439 | 4.449 | 4.435 | 4.444 | 274,892 | +0.00(+0.00%) |
Jan 11, 2017 | 4.444 | 4.461 | 4.439 | 4.444 | 391,602 | +0.02(+0.42%) |
Jan 10, 2017 | 4.416 | 4.448 | 4.402 | 4.425 | 537,033 | +0.03(+0.63%) |
Jan 09, 2017 | 4.412 | 4.416 | 4.379 | 4.398 | 774,044 | +0.00(+0.00%) |
Jan 06, 2017 | 4.393 | 4.412 | 4.379 | 4.398 | 721,383 | +0.03(+0.63%) |
Jan 05, 2017 | 4.370 | 4.400 | 4.361 | 4.370 | 818,177 | -0.02(-0.53%) |
Jan 04, 2017 | 4.398 | 4.419 | 4.376 | 4.393 | 796,841 | -0.01(-0.21%) |
Jan 03, 2017 | 4.388 | 4.425 | 4.384 | 4.402 | 694,570 | +0.02(+0.42%) |
Dec 30, 2016 | 4.384 | 4.384 | 4.384 | 0 | +0.06(+1.28%) | |
Dec 29, 2016 | 4.361 | 4.361 | 4.319 | 4.328 | 289,578 | -0.01(-0.21%) |
Dec 28, 2016 | 4.347 | 4.361 | 4.315 | 4.338 | 433,751 | +0.01(+0.21%) |
Dec 27, 2016 | 4.333 | 4.370 | 4.324 | 4.328 | 354,063 | -0.00(-0.11%) |
Dec 23, 2016 | 4.333 | 4.333 | 4.333 | 0 | +0.00(+0.11%) | |
Dec 22, 2016 | 4.328 | 4.342 | 4.319 | 4.328 | 304,504 | +0.00(+0.00%) |
Dec 21, 2016 | 4.319 | 4.338 | 4.301 | 4.328 | 395,891 | +0.01(+0.32%) |
Dec 20, 2016 | 4.305 | 4.319 | 4.231 | 4.315 | 543,178 | +0.01(+0.32%) |
Dec 19, 2016 | 4.254 | 4.305 | 4.241 | 4.301 | 518,370 | +0.04(+0.98%) |
Dec 16, 2016 | 4.250 | 4.264 | 4.245 | 4.259 | 299,125 | +0.00(+0.00%) |
Dec 15, 2016 | 4.268 | 4.273 | 4.254 | 4.259 | 202,210 | -0.01(-0.32%) |
Dec 14, 2016 | 4.291 | 4.291 | 4.259 | 4.273 | 365,010 | -0.01(-0.32%) |
Dec 13, 2016 | 4.291 | 4.291 | 4.278 | 4.287 | 532,683 | +0.00(+0.00%) |
Dec 12, 2016 | 4.273 | 4.291 | 4.251 | 4.287 | 661,090 | +0.01(+0.32%) |
Dec 09, 2016 | 4.245 | 4.278 | 4.245 | 4.273 | 468,902 | +0.03(+0.65%) |
Dec 08, 2016 | 4.254 | 4.264 | 4.231 | 4.245 | 408,390 | -0.02(-0.43%) |
Dec 07, 2016 | 4.259 | 4.268 | 4.245 | 4.264 | 823,208 | +0.01(+0.32%) |
Dec 06, 2016 | 4.227 | 4.250 | 4.204 | 4.250 | 345,758 | +0.02(+0.54%) |
Dec 05, 2016 | 4.222 | 4.232 | 4.200 | 4.227 | 414,810 | +0.00(+0.11%) |
Dec 02, 2016 | 4.181 | 4.222 | 4.177 | 4.222 | 403,373 | +0.04(+0.99%) |
Dec 01, 2016 | 4.190 | 4.195 | 4.168 | 4.181 | 357,466 | -0.02(-0.42%) |
Nov 30, 2016 | 4.204 | 4.213 | 4.195 | 4.199 | 263,907 | -0.01(-0.12%) |
Nov 29, 2016 | 4.181 | 4.209 | 4.181 | 4.204 | 299,097 | +0.00(+0.00%) |
Nov 28, 2016 | 4.209 | 4.220 | 4.181 | 4.204 | 349,160 | -0.00(-0.01%) |
Nov 25, 2016 | 4.181 | 4.213 | 4.177 | 4.205 | 120,509 | +0.03(+0.67%) |
Nov 23, 2016 | 4.177 | 4.177 | 4.177 | 0 | -0.01(-0.22%) | |
Nov 22, 2016 | 4.190 | 4.200 | 4.181 | 4.186 | 265,890 | +0.01(+0.22%) |
Nov 21, 2016 | 4.154 | 4.177 | 4.145 | 4.177 | 281,819 | +0.03(+0.66%) |
Nov 18, 2016 | 4.135 | 4.163 | 4.135 | 4.149 | 263,217 | +0.02(+0.44%) |
Nov 17, 2016 | 4.145 | 4.145 | 4.126 | 4.131 | 452,077 | -0.00(-0.11%) |
Nov 16, 2016 | 4.140 | 4.145 | 4.090 | 4.135 | 706,456 | +0.01(+0.22%) |
Nov 15, 2016 | 4.053 | 4.131 | 4.044 | 4.126 | 606,486 | +0.05(+1.35%) |
Nov 14, 2016 | 4.090 | 4.099 | 4.012 | 4.071 | 964,808 | -0.05(-1.11%) |
Nov 11, 2016 | 4.117 | 4.135 | 4.090 | 4.117 | 527,361 | -0.00(-0.11%) |
Nov 10, 2016 | 4.181 | 4.204 | 4.094 | 4.122 | 923,961 | -0.06(-1.53%) |
Nov 09, 2016 | 4.140 | 4.209 | 4.131 | 4.186 | 600,248 | +0.00(+0.11%) |
Nov 08, 2016 | 4.199 | 4.220 | 4.181 | 4.181 | 278,570 | -0.02(-0.43%) |
Nov 07, 2016 | 4.190 | 4.213 | 4.186 | 4.199 | 318,362 | +0.02(+0.54%) |
Nov 04, 2016 | 4.177 | 4.186 | 4.159 | 4.177 | 196,556 | -0.01(-0.22%) |
Nov 03, 2016 | 4.181 | 4.199 | 4.177 | 4.186 | 226,986 | +0.00(+0.11%) |
Nov 02, 2016 | 4.231 | 4.236 | 4.177 | 4.181 | 742,199 | -0.08(-1.81%) |