Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.650 | 4.720 | 4.560 | 4.660 | 17,127 | +0.05(+1.08%) |
Jan 30, 2017 | 4.740 | 4.755 | 4.600 | 4.610 | 19,349 | -0.13(-2.74%) |
Jan 27, 2017 | 4.670 | 4.830 | 4.560 | 4.740 | 44,870 | +0.11(+2.42%) |
Jan 26, 2017 | 4.690 | 4.690 | 4.600 | 4.628 | 22,562 | -0.00(-0.04%) |
Jan 25, 2017 | 4.590 | 4.740 | 4.570 | 4.630 | 26,756 | +0.06(+1.31%) |
Jan 24, 2017 | 4.402 | 4.600 | 4.380 | 4.570 | 53,250 | +0.21(+4.82%) |
Jan 23, 2017 | 4.300 | 4.430 | 4.300 | 4.360 | 15,630 | +0.00(+0.00%) |
Jan 20, 2017 | 4.390 | 4.450 | 4.340 | 4.360 | 40,032 | +0.01(+0.23%) |
Jan 19, 2017 | 4.420 | 4.430 | 4.260 | 4.350 | 29,526 | -0.07(-1.58%) |
Jan 18, 2017 | 4.250 | 4.420 | 4.250 | 4.420 | 55,202 | +0.17(+4.00%) |
Jan 17, 2017 | 4.290 | 4.420 | 4.250 | 4.250 | 15,308 | -0.02(-0.47%) |
Jan 13, 2017 | 4.270 | 4.270 | 4.270 | 0 | +0.06(+1.43%) | |
Jan 12, 2017 | 4.200 | 4.230 | 4.110 | 4.210 | 36,151 | +0.05(+1.20%) |
Jan 11, 2017 | 4.230 | 4.230 | 4.140 | 4.160 | 44,398 | -0.06(-1.42%) |
Jan 10, 2017 | 4.230 | 4.245 | 4.170 | 4.220 | 25,768 | +0.01(+0.24%) |
Jan 09, 2017 | 4.220 | 4.250 | 4.100 | 4.210 | 61,378 | +0.05(+1.20%) |
Jan 06, 2017 | 4.290 | 4.300 | 4.100 | 4.160 | 291,196 | -0.10(-2.35%) |
Jan 05, 2017 | 4.350 | 4.440 | 4.260 | 4.260 | 37,505 | -0.09(-2.07%) |
Jan 04, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 39,743 | +0.10(+2.35%) |
Jan 03, 2017 | 4.200 | 4.370 | 4.200 | 4.250 | 59,187 | +0.12(+2.91%) |
Dec 30, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.12(+2.99%) | |
Dec 29, 2016 | 4.040 | 4.060 | 3.930 | 4.010 | 340,663 | +0.00(+0.00%) |
Dec 28, 2016 | 4.201 | 4.250 | 4.000 | 4.010 | 57,282 | -0.23(-5.42%) |
Dec 27, 2016 | 4.250 | 4.290 | 4.200 | 4.240 | 64,212 | -0.02(-0.47%) |
Dec 23, 2016 | 4.260 | 4.260 | 4.260 | 0 | -0.05(-1.16%) | |
Dec 22, 2016 | 4.520 | 4.520 | 4.280 | 4.310 | 256,618 | -0.13(-2.92%) |
Dec 21, 2016 | 4.120 | 4.500 | 4.025 | 4.439 | 223,834 | +0.36(+8.81%) |
Dec 20, 2016 | 4.010 | 4.220 | 4.010 | 4.080 | 134,872 | +0.08(+2.00%) |
Dec 19, 2016 | 4.200 | 4.280 | 3.990 | 4.000 | 48,041 | -0.20(-4.76%) |
Dec 16, 2016 | 4.010 | 4.200 | 3.970 | 4.200 | 444,911 | +0.17(+4.22%) |
Dec 15, 2016 | 4.000 | 4.090 | 3.888 | 4.030 | 73,309 | +0.04(+1.00%) |
Dec 14, 2016 | 4.150 | 4.210 | 3.970 | 3.990 | 77,393 | -0.17(-4.09%) |
Dec 13, 2016 | 4.230 | 4.330 | 4.120 | 4.160 | 91,485 | -0.13(-3.03%) |
Dec 12, 2016 | 4.200 | 4.300 | 4.150 | 4.290 | 100,873 | +0.02(+0.47%) |
Dec 09, 2016 | 4.310 | 4.330 | 4.150 | 4.270 | 107,424 | -0.03(-0.70%) |
Dec 08, 2016 | 4.300 | 4.340 | 4.140 | 4.300 | 99,885 | +0.01(+0.23%) |
Dec 07, 2016 | 4.120 | 4.310 | 4.120 | 4.290 | 57,823 | +0.15(+3.62%) |
Dec 06, 2016 | 4.120 | 4.190 | 4.090 | 4.140 | 49,057 | +0.01(+0.24%) |
Dec 05, 2016 | 4.100 | 4.269 | 4.000 | 4.130 | 179,788 | +0.04(+0.98%) |
Dec 02, 2016 | 3.960 | 4.210 | 3.910 | 4.090 | 273,204 | +0.13(+3.28%) |
Dec 01, 2016 | 3.900 | 4.030 | 3.883 | 3.960 | 34,868 | +0.11(+2.86%) |
Nov 30, 2016 | 3.750 | 3.980 | 3.730 | 3.850 | 524,798 | +0.12(+3.22%) |
Nov 29, 2016 | 3.910 | 4.000 | 3.630 | 3.730 | 333,387 | -0.26(-6.52%) |
Nov 28, 2016 | 4.000 | 4.010 | 3.850 | 3.990 | 78,885 | -0.01(-0.25%) |
Nov 25, 2016 | 4.050 | 4.050 | 3.980 | 4.000 | 18,773 | -0.03(-0.74%) |
Nov 23, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.62%) | |
Nov 22, 2016 | 4.030 | 4.060 | 3.910 | 4.005 | 110,794 | +0.00(+0.12%) |
Nov 21, 2016 | 4.000 | 4.185 | 3.950 | 4.000 | 122,302 | +0.06(+1.52%) |
Nov 18, 2016 | 3.950 | 4.000 | 3.840 | 3.940 | 207,834 | +0.07(+1.81%) |
Nov 17, 2016 | 4.000 | 4.170 | 3.780 | 3.870 | 97,326 | -0.07(-1.78%) |
Nov 16, 2016 | 3.720 | 4.109 | 3.670 | 3.940 | 115,791 | +0.24(+6.49%) |
Nov 15, 2016 | 3.790 | 3.866 | 3.700 | 3.700 | 101,189 | -0.08(-2.12%) |
Nov 14, 2016 | 3.890 | 4.050 | 3.750 | 3.780 | 57,182 | -0.16(-4.06%) |
Nov 11, 2016 | 3.830 | 4.100 | 3.760 | 3.940 | 85,389 | +0.06(+1.55%) |
Nov 10, 2016 | 3.960 | 4.130 | 3.870 | 3.880 | 52,191 | -0.07(-1.77%) |
Nov 09, 2016 | 3.800 | 4.080 | 3.690 | 3.950 | 90,891 | +0.01(+0.25%) |
Nov 08, 2016 | 3.720 | 4.040 | 3.625 | 3.940 | 149,187 | +0.24(+6.49%) |
Nov 07, 2016 | 4.120 | 4.233 | 3.610 | 3.700 | 75,935 | -0.34(-8.42%) |
Nov 04, 2016 | 5.300 | 5.300 | 4.010 | 4.040 | 862,644 | -1.85(-31.41%) |
Nov 03, 2016 | 6.040 | 6.040 | 5.807 | 5.890 | 37,574 | -0.15(-2.48%) |
Nov 02, 2016 | 6.060 | 6.060 | 5.850 | 6.040 | 85,159 | -0.04(-0.66%) |