Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.390 | 4.390 | 4.180 | 4.210 | 83,293 | -0.23(-5.18%) |
Feb 27, 2017 | 4.280 | 4.450 | 4.280 | 4.440 | 76,438 | +0.17(+3.98%) |
Feb 24, 2017 | 4.190 | 4.400 | 4.190 | 4.270 | 75,065 | +0.02(+0.47%) |
Feb 23, 2017 | 4.280 | 4.280 | 4.080 | 4.250 | 134,390 | -0.03(-0.70%) |
Feb 22, 2017 | 4.410 | 4.410 | 4.250 | 4.280 | 147,479 | -0.18(-4.04%) |
Feb 21, 2017 | 4.620 | 4.620 | 4.355 | 4.460 | 209,245 | -0.27(-5.71%) |
Feb 17, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 4.700 | 4.770 | 4.660 | 4.740 | 88,963 | -0.07(-1.46%) |
Feb 15, 2017 | 4.740 | 4.850 | 4.700 | 4.810 | 195,108 | -0.09(-1.84%) |
Feb 14, 2017 | 4.670 | 4.900 | 4.640 | 4.900 | 147,822 | +0.13(+2.73%) |
Feb 13, 2017 | 4.590 | 4.840 | 4.550 | 4.770 | 193,117 | +0.15(+3.25%) |
Feb 10, 2017 | 4.520 | 4.640 | 4.460 | 4.620 | 230,122 | +0.00(+0.00%) |
Feb 09, 2017 | 4.580 | 4.640 | 4.500 | 4.620 | 91,978 | +0.00(+0.00%) |
Feb 08, 2017 | 4.590 | 4.800 | 4.510 | 4.620 | 150,352 | -0.05(-1.07%) |
Feb 07, 2017 | 4.540 | 4.740 | 4.480 | 4.670 | 178,699 | +0.10(+2.19%) |
Feb 06, 2017 | 4.610 | 4.640 | 4.540 | 4.570 | 70,451 | -0.08(-1.72%) |
Feb 03, 2017 | 4.670 | 4.690 | 4.630 | 4.650 | 59,958 | +0.02(+0.43%) |
Feb 02, 2017 | 4.690 | 4.810 | 4.550 | 4.630 | 182,304 | -0.06(-1.28%) |
Feb 01, 2017 | 4.770 | 4.820 | 4.600 | 4.690 | 210,562 | -0.06(-1.26%) |
Jan 31, 2017 | 5.060 | 5.067 | 4.680 | 4.750 | 305,110 | +0.11(+2.37%) |
Jan 30, 2017 | 4.770 | 4.800 | 4.620 | 4.640 | 194,108 | -0.23(-4.72%) |
Jan 27, 2017 | 4.980 | 4.990 | 4.840 | 4.870 | 136,820 | -0.11(-2.21%) |
Jan 26, 2017 | 5.060 | 5.082 | 4.980 | 4.980 | 119,526 | -0.08(-1.58%) |
Jan 25, 2017 | 5.190 | 5.238 | 5.028 | 5.060 | 149,866 | -0.13(-2.50%) |
Jan 24, 2017 | 5.210 | 5.280 | 5.110 | 5.190 | 424,872 | +0.18(+3.59%) |
Jan 23, 2017 | 4.920 | 5.080 | 4.820 | 5.010 | 587,216 | +0.04(+0.80%) |
Jan 20, 2017 | 5.050 | 5.080 | 4.920 | 4.970 | 141,571 | -0.10(-1.97%) |
Jan 19, 2017 | 5.130 | 5.140 | 5.000 | 5.070 | 201,645 | -0.10(-1.93%) |
Jan 18, 2017 | 5.350 | 5.350 | 4.850 | 5.170 | 394,188 | -0.28(-5.14%) |
Jan 17, 2017 | 5.550 | 5.550 | 5.340 | 5.450 | 318,462 | -0.19(-3.37%) |
Jan 13, 2017 | 5.640 | 5.640 | 5.640 | 0 | +0.24(+4.44%) | |
Jan 12, 2017 | 5.620 | 5.620 | 5.350 | 5.400 | 313,451 | -0.30(-5.26%) |
Jan 11, 2017 | 5.460 | 5.730 | 4.850 | 5.700 | 832,889 | +0.18(+3.26%) |
Jan 10, 2017 | 5.800 | 5.830 | 5.450 | 5.520 | 832,261 | -0.26(-4.50%) |
Jan 09, 2017 | 4.950 | 6.480 | 4.950 | 5.780 | 2,161,198 | +0.98(+20.42%) |
Jan 06, 2017 | 4.550 | 4.820 | 4.550 | 4.800 | 772,988 | +0.34(+7.62%) |
Jan 05, 2017 | 5.170 | 5.430 | 4.250 | 4.460 | 1,974,689 | +0.49(+12.34%) |
Jan 04, 2017 | 3.900 | 3.990 | 3.865 | 3.970 | 127,454 | +0.04(+1.02%) |