Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.512 | 4.540 | 4.492 | 4.506 | 2,328,583 | -0.01(-0.15%) |
Feb 27, 2017 | 4.471 | 4.512 | 4.471 | 4.512 | 2,459,867 | +0.08(+1.71%) |
Feb 24, 2017 | 4.409 | 4.450 | 4.402 | 4.437 | 3,307,389 | -0.06(-1.38%) |
Feb 23, 2017 | 4.512 | 4.512 | 4.464 | 4.499 | 4,143,504 | -0.03(-0.61%) |
Feb 22, 2017 | 4.450 | 4.526 | 4.437 | 4.526 | 5,371,196 | -0.03(-0.76%) |
Feb 21, 2017 | 4.547 | 4.574 | 4.533 | 4.561 | 3,164,345 | -0.03(-0.75%) |
Feb 17, 2017 | 4.595 | 4.595 | 4.595 | 0 | -0.08(-1.62%) | |
Feb 16, 2017 | 4.650 | 4.671 | 4.624 | 4.671 | 3,107,615 | -0.02(-0.44%) |
Feb 15, 2017 | 4.671 | 4.712 | 4.664 | 4.692 | 4,213,665 | +0.12(+2.71%) |
Feb 14, 2017 | 4.526 | 4.581 | 4.523 | 4.568 | 4,685,949 | +0.12(+2.79%) |
Feb 13, 2017 | 4.430 | 4.457 | 4.423 | 4.444 | 2,848,226 | +0.03(+0.78%) |
Feb 10, 2017 | 4.368 | 4.416 | 4.368 | 4.409 | 3,733,905 | -0.07(-1.54%) |
Feb 09, 2017 | 4.430 | 4.485 | 4.423 | 4.478 | 5,341,659 | +0.05(+1.09%) |
Feb 08, 2017 | 4.423 | 4.457 | 4.369 | 4.430 | 5,584,270 | -0.09(-1.98%) |
Feb 07, 2017 | 4.519 | 4.533 | 4.492 | 4.519 | 2,541,812 | +0.01(+0.15%) |
Feb 06, 2017 | 4.533 | 4.552 | 4.511 | 4.512 | 4,976,278 | -0.10(-2.09%) |
Feb 03, 2017 | 4.595 | 4.623 | 4.581 | 4.609 | 3,442,781 | +0.03(+0.75%) |
Feb 02, 2017 | 4.540 | 4.588 | 4.533 | 4.574 | 6,324,181 | +0.00(+0.00%) |
Feb 01, 2017 | 4.568 | 4.609 | 4.547 | 4.574 | 3,669,945 | -0.12(-2.50%) |
Jan 31, 2017 | 4.705 | 4.712 | 4.668 | 4.692 | 4,014,797 | +0.03(+0.74%) |
Jan 30, 2017 | 4.657 | 4.664 | 4.630 | 4.657 | 4,728,414 | -0.04(-0.88%) |
Jan 27, 2017 | 4.685 | 4.712 | 4.668 | 4.699 | 2,289,551 | -0.01(-0.29%) |
Jan 26, 2017 | 4.726 | 4.754 | 4.705 | 4.712 | 3,979,497 | -0.10(-2.01%) |
Jan 25, 2017 | 4.788 | 4.836 | 4.774 | 4.809 | 10,430,285 | +0.15(+3.25%) |
Jan 24, 2017 | 4.630 | 4.685 | 4.616 | 4.657 | 4,088,236 | +0.12(+2.58%) |
Jan 23, 2017 | 4.506 | 4.554 | 4.488 | 4.540 | 4,394,226 | +0.02(+0.46%) |
Jan 20, 2017 | 4.506 | 4.540 | 4.492 | 4.519 | 2,592,554 | +0.01(+0.31%) |
Jan 19, 2017 | 4.526 | 4.533 | 4.471 | 4.506 | 3,214,083 | -0.01(-0.15%) |
Jan 18, 2017 | 4.519 | 4.537 | 4.485 | 4.512 | 2,896,081 | +0.00(+0.00%) |
Jan 17, 2017 | 4.540 | 4.554 | 4.512 | 4.512 | 3,334,685 | -0.06(-1.21%) |
Jan 13, 2017 | 4.568 | 4.568 | 4.568 | 0 | +0.05(+1.07%) | |
Jan 12, 2017 | 4.540 | 4.550 | 4.492 | 4.519 | 4,282,702 | +0.01(+0.15%) |
Jan 11, 2017 | 4.464 | 4.512 | 4.430 | 4.512 | 5,655,823 | -0.12(-2.67%) |
Jan 10, 2017 | 4.650 | 4.674 | 4.636 | 4.636 | 5,337,606 | -0.08(-1.61%) |
Jan 09, 2017 | 4.692 | 4.733 | 4.664 | 4.712 | 4,772,540 | -0.03(-0.65%) |
Jan 06, 2017 | 4.709 | 4.757 | 4.696 | 4.743 | 3,582,838 | +0.01(+0.29%) |
Jan 05, 2017 | 4.696 | 4.737 | 4.689 | 4.730 | 3,366,571 | +0.06(+1.31%) |
Jan 04, 2017 | 4.675 | 4.679 | 4.594 | 4.668 | 10,563,867 | -0.03(-0.58%) |
Jan 03, 2017 | 4.689 | 4.720 | 4.648 | 4.696 | 4,506,183 | +0.09(+1.92%) |
Dec 30, 2016 | 4.607 | 4.607 | 4.607 | 0 | +0.06(+1.35%) | |
Dec 29, 2016 | 4.526 | 4.560 | 4.526 | 4.546 | 2,062,735 | +0.01(+0.30%) |
Dec 28, 2016 | 4.526 | 4.546 | 4.519 | 4.532 | 3,074,805 | -0.06(-1.33%) |
Dec 27, 2016 | 4.580 | 4.597 | 4.573 | 4.594 | 2,350,614 | -0.01(-0.15%) |
Dec 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.01(+0.30%) | |
Dec 22, 2016 | 4.587 | 4.597 | 4.560 | 4.587 | 2,983,154 | +0.00(+0.00%) |
Dec 21, 2016 | 4.546 | 4.594 | 4.532 | 4.587 | 3,495,082 | -0.04(-0.88%) |
Dec 20, 2016 | 4.607 | 4.634 | 4.594 | 4.628 | 3,649,743 | +0.05(+1.04%) |
Dec 19, 2016 | 4.600 | 4.614 | 4.566 | 4.580 | 4,155,927 | -0.05(-1.03%) |
Dec 16, 2016 | 4.655 | 4.675 | 4.621 | 4.628 | 3,644,885 | +0.00(+0.00%) |
Dec 15, 2016 | 4.594 | 4.655 | 4.587 | 4.628 | 4,286,816 | +0.07(+1.49%) |
Dec 14, 2016 | 4.641 | 4.668 | 4.543 | 4.560 | 6,413,210 | -0.12(-2.47%) |
Dec 13, 2016 | 4.675 | 4.696 | 4.662 | 4.675 | 5,918,217 | +0.09(+1.93%) |
Dec 12, 2016 | 4.641 | 4.641 | 4.568 | 4.587 | 3,675,593 | -0.03(-0.74%) |
Dec 09, 2016 | 4.594 | 4.621 | 4.566 | 4.621 | 3,980,139 | -0.07(-1.45%) |
Dec 08, 2016 | 4.668 | 4.709 | 4.641 | 4.689 | 6,807,487 | +0.10(+2.07%) |
Dec 07, 2016 | 4.519 | 4.607 | 4.498 | 4.594 | 7,624,726 | +0.07(+1.66%) |
Dec 06, 2016 | 4.403 | 4.526 | 4.389 | 4.519 | 5,608,473 | +0.21(+4.90%) |
Dec 05, 2016 | 4.233 | 4.308 | 4.227 | 4.308 | 5,095,785 | +0.12(+2.76%) |
Dec 02, 2016 | 4.206 | 4.226 | 4.178 | 4.192 | 5,760,280 | -0.05(-1.12%) |