Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.897 | 4.930 | 4.856 | 4.864 | 1,883,293 | +0.02(+0.51%) |
Feb 27, 2017 | 4.839 | 4.880 | 4.823 | 4.839 | 1,273,723 | -0.05(-1.02%) |
Feb 24, 2017 | 4.938 | 4.955 | 4.880 | 4.889 | 2,553,902 | -0.29(-5.59%) |
Feb 23, 2017 | 5.211 | 5.220 | 5.162 | 5.178 | 1,235,073 | -0.01(-0.16%) |
Feb 22, 2017 | 5.145 | 5.211 | 5.145 | 5.186 | 4,032,702 | -0.02(-0.32%) |
Feb 21, 2017 | 5.261 | 5.294 | 5.178 | 5.203 | 3,310,249 | +0.19(+3.80%) |
Feb 17, 2017 | 5.013 | 5.013 | 5.013 | 0 | -0.04(-0.82%) | |
Feb 16, 2017 | 5.104 | 5.104 | 5.046 | 5.054 | 1,359,971 | -0.04(-0.81%) |
Feb 15, 2017 | 5.062 | 5.129 | 5.058 | 5.095 | 1,927,223 | +0.09(+1.82%) |
Feb 14, 2017 | 4.930 | 5.029 | 4.930 | 5.005 | 1,813,471 | +0.12(+2.37%) |
Feb 13, 2017 | 4.839 | 4.897 | 4.839 | 4.889 | 1,097,973 | +0.12(+2.60%) |
Feb 10, 2017 | 4.789 | 4.797 | 4.748 | 4.765 | 1,498,087 | -0.11(-2.21%) |
Feb 09, 2017 | 4.756 | 4.889 | 4.806 | 4.872 | 1,652,228 | +0.12(+2.43%) |
Feb 08, 2017 | 4.740 | 4.760 | 4.682 | 4.756 | 1,435,187 | +0.01(+0.17%) |
Feb 07, 2017 | 4.715 | 4.756 | 4.686 | 4.748 | 2,960,609 | +0.09(+1.95%) |
Feb 06, 2017 | 4.698 | 4.715 | 4.649 | 4.657 | 1,895,480 | -0.15(-3.10%) |
Feb 03, 2017 | 4.715 | 4.806 | 4.715 | 4.806 | 3,339,664 | +0.13(+2.83%) |
Feb 02, 2017 | 4.682 | 4.690 | 4.641 | 4.674 | 1,479,163 | -0.07(-1.40%) |
Feb 01, 2017 | 4.715 | 4.756 | 4.700 | 4.740 | 2,141,628 | +0.09(+1.96%) |
Jan 31, 2017 | 4.698 | 4.698 | 4.625 | 4.649 | 1,217,025 | -0.05(-1.06%) |
Jan 30, 2017 | 4.765 | 4.765 | 4.669 | 4.698 | 1,187,910 | -0.12(-2.41%) |
Jan 27, 2017 | 4.856 | 4.864 | 4.806 | 4.814 | 1,090,622 | -0.07(-1.36%) |
Jan 26, 2017 | 4.930 | 4.955 | 4.856 | 4.880 | 1,794,814 | +0.07(+1.55%) |
Jan 25, 2017 | 4.748 | 4.814 | 4.740 | 4.806 | 2,216,420 | +0.22(+4.87%) |
Jan 24, 2017 | 4.550 | 4.624 | 4.541 | 4.583 | 1,451,019 | +0.06(+1.28%) |
Jan 23, 2017 | 4.492 | 4.533 | 4.475 | 4.525 | 1,323,228 | -0.01(-0.18%) |
Jan 20, 2017 | 4.508 | 4.550 | 4.504 | 4.533 | 1,162,330 | +0.03(+0.74%) |
Jan 19, 2017 | 4.525 | 4.533 | 4.475 | 4.500 | 953,934 | +0.01(+0.18%) |
Jan 18, 2017 | 4.483 | 4.521 | 4.450 | 4.492 | 1,246,003 | -0.06(-1.27%) |
Jan 17, 2017 | 4.607 | 4.620 | 4.525 | 4.550 | 1,698,649 | +0.07(+1.66%) |
Jan 13, 2017 | 4.475 | 4.475 | 4.475 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.467 | 4.488 | 4.441 | 4.475 | 2,269,394 | -0.08(-1.81%) |
Jan 11, 2017 | 4.492 | 4.558 | 4.467 | 4.558 | 2,127,924 | -0.02(-0.36%) |
Jan 10, 2017 | 4.583 | 4.624 | 4.566 | 4.574 | 745,174 | -0.01(-0.18%) |
Jan 09, 2017 | 4.591 | 4.616 | 4.558 | 4.583 | 1,455,114 | -0.15(-3.15%) |
Jan 06, 2017 | 4.748 | 4.760 | 4.715 | 4.732 | 952,970 | -0.05(-1.04%) |
Jan 05, 2017 | 4.765 | 4.798 | 4.732 | 4.781 | 2,396,622 | -0.04(-0.86%) |
Jan 04, 2017 | 4.723 | 4.823 | 4.694 | 4.823 | 2,371,208 | +0.13(+2.82%) |
Jan 03, 2017 | 4.723 | 4.732 | 4.649 | 4.690 | 2,259,383 | +0.12(+2.53%) |
Dec 30, 2016 | 4.574 | 4.574 | 4.574 | 0 | +0.05(+1.10%) | |
Dec 29, 2016 | 4.533 | 4.541 | 4.492 | 4.525 | 1,369,843 | +0.01(+0.18%) |
Dec 28, 2016 | 4.599 | 4.599 | 4.516 | 4.516 | 1,342,315 | -0.17(-3.70%) |
Dec 27, 2016 | 4.715 | 4.715 | 4.657 | 4.690 | 1,083,499 | -0.01(-0.18%) |
Dec 23, 2016 | 4.698 | 4.698 | 4.698 | 0 | +0.05(+1.07%) | |
Dec 22, 2016 | 4.657 | 4.665 | 4.620 | 4.649 | 3,003,908 | -0.01(-0.18%) |
Dec 21, 2016 | 4.641 | 4.681 | 4.624 | 4.657 | 1,126,863 | +0.02(+0.36%) |
Dec 20, 2016 | 4.616 | 4.657 | 4.595 | 4.641 | 1,801,413 | +0.07(+1.45%) |
Dec 19, 2016 | 4.624 | 4.628 | 4.558 | 4.574 | 2,143,659 | -0.10(-2.12%) |
Dec 16, 2016 | 4.732 | 4.732 | 4.674 | 4.674 | 1,829,215 | -0.01(-0.18%) |
Dec 15, 2016 | 4.665 | 4.732 | 4.657 | 4.682 | 2,675,690 | +0.17(+3.66%) |
Dec 14, 2016 | 4.583 | 4.632 | 4.516 | 4.516 | 2,223,734 | -0.12(-2.67%) |
Dec 13, 2016 | 4.550 | 4.645 | 4.550 | 4.641 | 1,942,241 | +0.16(+3.51%) |
Dec 12, 2016 | 4.533 | 4.545 | 4.475 | 4.483 | 1,402,998 | -0.06(-1.28%) |
Dec 09, 2016 | 4.508 | 4.574 | 4.492 | 4.541 | 1,939,094 | -0.09(-1.96%) |
Dec 08, 2016 | 4.599 | 4.682 | 4.566 | 4.632 | 4,983,497 | +0.07(+1.45%) |
Dec 07, 2016 | 4.492 | 4.583 | 4.492 | 4.566 | 2,896,581 | +0.10(+2.22%) |
Dec 06, 2016 | 4.368 | 4.475 | 4.334 | 4.467 | 3,554,450 | +0.31(+7.36%) |
Dec 05, 2016 | 4.119 | 4.194 | 4.112 | 4.161 | 2,132,086 | +0.10(+2.44%) |
Dec 02, 2016 | 4.078 | 4.093 | 4.028 | 4.062 | 1,242,776 | -0.10(-2.39%) |