Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.050 | 5.080 | 5.038 | 5.080 | 894,474 | +0.02(+0.45%) |
Feb 27, 2017 | 5.057 | 5.065 | 5.019 | 5.057 | 899,828 | -0.05(-1.05%) |
Feb 24, 2017 | 5.111 | 5.119 | 5.073 | 5.111 | 1,696,349 | -0.04(-0.74%) |
Feb 23, 2017 | 5.195 | 5.195 | 5.119 | 5.149 | 822,125 | -0.05(-0.88%) |
Feb 22, 2017 | 5.195 | 5.210 | 5.164 | 5.195 | 1,780,147 | -0.05(-1.02%) |
Feb 21, 2017 | 5.248 | 5.256 | 5.210 | 5.248 | 1,834,422 | +0.11(+2.23%) |
Feb 17, 2017 | 5.134 | 5.134 | 5.134 | 0 | -0.02(-0.44%) | |
Feb 16, 2017 | 5.161 | 5.180 | 5.141 | 5.157 | 1,047,511 | +0.01(+0.15%) |
Feb 15, 2017 | 5.157 | 5.161 | 5.126 | 5.149 | 1,556,734 | +0.01(+0.15%) |
Feb 14, 2017 | 5.103 | 5.157 | 5.096 | 5.141 | 1,671,017 | -0.05(-0.88%) |
Feb 13, 2017 | 5.172 | 5.195 | 5.164 | 5.187 | 1,332,377 | +0.04(+0.74%) |
Feb 10, 2017 | 5.141 | 5.164 | 5.119 | 5.149 | 1,578,543 | +0.06(+1.20%) |
Feb 09, 2017 | 5.088 | 5.096 | 5.042 | 5.088 | 2,418,003 | -0.01(-0.15%) |
Feb 08, 2017 | 5.141 | 5.149 | 5.073 | 5.096 | 1,780,066 | -0.03(-0.60%) |
Feb 07, 2017 | 5.164 | 5.172 | 5.111 | 5.126 | 1,140,502 | -0.04(-0.74%) |
Feb 06, 2017 | 5.073 | 5.203 | 5.073 | 5.164 | 4,978,220 | -0.12(-2.31%) |
Feb 03, 2017 | 5.004 | 5.355 | 5.004 | 5.287 | 13,612,417 | +0.34(+6.79%) |
Feb 02, 2017 | 4.874 | 4.966 | 4.843 | 4.950 | 9,090,881 | +0.08(+1.57%) |
Feb 01, 2017 | 4.897 | 4.912 | 4.851 | 4.874 | 1,051,503 | -0.01(-0.16%) |
Jan 31, 2017 | 4.897 | 4.905 | 4.836 | 4.882 | 4,526,006 | +0.02(+0.31%) |
Jan 30, 2017 | 4.950 | 4.950 | 4.851 | 4.866 | 4,078,075 | -0.06(-1.24%) |
Jan 27, 2017 | 4.981 | 5.006 | 4.928 | 4.928 | 1,634,761 | -0.07(-1.38%) |
Jan 26, 2017 | 4.996 | 5.042 | 4.973 | 4.996 | 1,979,440 | +0.12(+2.51%) |
Jan 25, 2017 | 4.836 | 4.874 | 4.813 | 4.874 | 2,330,073 | +0.04(+0.79%) |
Jan 24, 2017 | 4.782 | 4.843 | 4.775 | 4.836 | 1,474,307 | -0.05(-0.94%) |
Jan 23, 2017 | 4.859 | 4.882 | 4.843 | 4.882 | 726,374 | +0.02(+0.47%) |
Jan 20, 2017 | 4.851 | 4.889 | 4.843 | 4.859 | 880,946 | +0.05(+0.95%) |
Jan 19, 2017 | 4.805 | 4.859 | 4.805 | 4.813 | 1,007,189 | +0.02(+0.48%) |
Jan 18, 2017 | 4.782 | 4.790 | 4.729 | 4.790 | 1,036,893 | +0.01(+0.16%) |
Jan 17, 2017 | 4.809 | 4.832 | 4.752 | 4.782 | 2,541,826 | -0.06(-1.26%) |
Jan 13, 2017 | 4.843 | 4.843 | 4.843 | 0 | +0.02(+0.32%) | |
Jan 12, 2017 | 4.851 | 4.874 | 4.780 | 4.828 | 1,928,788 | -0.02(-0.47%) |
Jan 11, 2017 | 4.828 | 4.859 | 4.805 | 4.851 | 1,805,494 | +0.05(+1.11%) |
Jan 10, 2017 | 4.798 | 4.836 | 4.782 | 4.798 | 738,754 | -0.02(-0.48%) |
Jan 09, 2017 | 4.866 | 4.866 | 4.813 | 4.821 | 828,981 | -0.05(-0.94%) |
Jan 06, 2017 | 4.851 | 4.889 | 4.836 | 4.866 | 1,298,872 | -0.03(-0.62%) |
Jan 05, 2017 | 4.897 | 4.920 | 4.859 | 4.897 | 1,234,819 | +0.02(+0.47%) |
Jan 04, 2017 | 4.805 | 4.882 | 4.798 | 4.874 | 1,618,043 | +0.11(+2.41%) |
Jan 03, 2017 | 4.706 | 4.775 | 4.706 | 4.759 | 1,358,848 | +0.05(+1.14%) |
Dec 30, 2016 | 4.706 | 4.706 | 4.706 | 0 | +0.05(+0.98%) | |
Dec 29, 2016 | 4.675 | 4.687 | 4.637 | 4.660 | 802,578 | -0.08(-1.61%) |
Dec 28, 2016 | 4.767 | 4.775 | 4.729 | 4.737 | 808,813 | -0.06(-1.27%) |
Dec 27, 2016 | 4.813 | 4.813 | 4.775 | 4.798 | 703,308 | -0.02(-0.32%) |
Dec 23, 2016 | 4.813 | 4.813 | 4.813 | 0 | +0.02(+0.32%) | |
Dec 22, 2016 | 4.828 | 4.836 | 4.790 | 4.798 | 2,463,181 | -0.03(-0.63%) |
Dec 21, 2016 | 4.843 | 4.851 | 4.813 | 4.828 | 1,012,570 | -0.04(-0.78%) |
Dec 20, 2016 | 4.859 | 4.889 | 4.843 | 4.866 | 2,012,260 | -0.05(-0.93%) |
Dec 19, 2016 | 4.920 | 4.935 | 4.882 | 4.912 | 1,876,740 | +0.00(+0.00%) |
Dec 16, 2016 | 4.958 | 4.966 | 4.905 | 4.912 | 1,436,765 | -0.05(-1.08%) |
Dec 15, 2016 | 4.912 | 4.989 | 4.897 | 4.966 | 3,587,939 | +0.04(+0.78%) |
Dec 14, 2016 | 4.928 | 5.019 | 4.897 | 4.928 | 2,480,852 | +0.00(+0.00%) |
Dec 13, 2016 | 4.943 | 4.966 | 4.901 | 4.928 | 2,188,744 | +0.02(+0.31%) |
Dec 12, 2016 | 4.950 | 4.996 | 4.905 | 4.912 | 2,424,243 | -0.18(-3.60%) |
Dec 09, 2016 | 5.088 | 5.119 | 5.080 | 5.096 | 2,451,837 | +0.06(+1.21%) |
Dec 08, 2016 | 4.996 | 5.050 | 4.996 | 5.034 | 2,096,410 | +0.10(+2.01%) |
Dec 07, 2016 | 4.920 | 4.950 | 4.905 | 4.935 | 2,539,509 | +0.08(+1.57%) |
Dec 06, 2016 | 4.813 | 4.866 | 4.790 | 4.859 | 1,914,322 | +0.04(+0.79%) |
Dec 05, 2016 | 4.813 | 4.836 | 4.782 | 4.821 | 1,653,077 | +0.00(+0.00%) |
Dec 02, 2016 | 4.843 | 4.859 | 4.782 | 4.821 | 2,873,230 | +0.22(+4.82%) |