Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.884 | 4.918 | 4.827 | 4.842 | 22,801,466 | -0.05(-1.01%) |
Feb 27, 2017 | 4.872 | 4.933 | 4.848 | 4.891 | 16,971,642 | +0.04(+0.86%) |
Feb 24, 2017 | 4.884 | 4.899 | 4.843 | 4.849 | 20,775,824 | -0.12(-2.36%) |
Feb 23, 2017 | 5.114 | 5.114 | 4.937 | 4.967 | 28,542,656 | -0.07(-1.35%) |
Feb 22, 2017 | 4.967 | 5.035 | 4.952 | 5.035 | 17,788,874 | +0.04(+0.83%) |
Feb 21, 2017 | 4.974 | 4.997 | 4.914 | 4.993 | 31,096,108 | +0.12(+2.54%) |
Feb 17, 2017 | 4.870 | 4.870 | 4.870 | 0 | -0.04(-0.76%) | |
Feb 16, 2017 | 5.063 | 5.070 | 4.877 | 4.907 | 40,862,964 | -0.12(-2.29%) |
Feb 15, 2017 | 4.877 | 5.048 | 4.821 | 5.022 | 46,738,788 | +0.22(+4.64%) |
Feb 14, 2017 | 4.747 | 4.807 | 4.704 | 4.799 | 32,379,512 | +0.05(+1.10%) |
Feb 13, 2017 | 4.751 | 4.766 | 4.693 | 4.747 | 28,844,286 | -0.04(-0.85%) |
Feb 10, 2017 | 4.729 | 4.795 | 4.721 | 4.788 | 20,402,316 | +0.07(+1.50%) |
Feb 09, 2017 | 4.755 | 4.807 | 4.706 | 4.717 | 30,868,520 | -0.02(-0.39%) |
Feb 08, 2017 | 4.573 | 4.755 | 4.561 | 4.736 | 49,297,212 | +0.17(+3.74%) |
Feb 07, 2017 | 4.613 | 4.632 | 4.565 | 4.565 | 38,108,892 | +0.07(+1.49%) |
Feb 06, 2017 | 4.521 | 4.576 | 4.498 | 4.498 | 21,649,190 | -0.03(-0.66%) |
Feb 03, 2017 | 4.513 | 4.591 | 4.502 | 4.528 | 38,772,320 | +0.06(+1.33%) |
Feb 02, 2017 | 4.457 | 4.491 | 4.424 | 4.469 | 27,453,618 | +0.03(+0.59%) |
Feb 01, 2017 | 4.398 | 4.476 | 4.394 | 4.443 | 32,314,898 | +0.06(+1.31%) |
Jan 31, 2017 | 4.415 | 4.430 | 4.352 | 4.385 | 25,714,022 | -0.04(-0.92%) |
Jan 30, 2017 | 4.430 | 4.448 | 4.389 | 4.426 | 24,766,306 | -0.06(-1.24%) |
Jan 27, 2017 | 4.489 | 4.537 | 4.467 | 4.482 | 30,219,444 | -0.03(-0.58%) |
Jan 26, 2017 | 4.452 | 4.508 | 4.404 | 4.508 | 49,046,640 | -0.00(-0.08%) |
Jan 25, 2017 | 4.467 | 4.522 | 4.448 | 4.511 | 44,177,848 | +0.09(+2.10%) |
Jan 24, 2017 | 4.367 | 4.433 | 4.355 | 4.419 | 40,524,652 | -0.04(-0.83%) |
Jan 23, 2017 | 4.307 | 4.456 | 4.292 | 4.456 | 34,684,264 | +0.18(+4.17%) |
Jan 20, 2017 | 4.277 | 4.287 | 4.212 | 4.277 | 27,644,320 | +0.05(+1.23%) |
Jan 19, 2017 | 4.277 | 4.281 | 4.185 | 4.225 | 27,031,650 | +0.02(+0.44%) |
Jan 18, 2017 | 4.229 | 4.259 | 4.192 | 4.207 | 23,719,280 | -0.05(-1.13%) |
Jan 17, 2017 | 4.170 | 4.281 | 4.151 | 4.255 | 31,252,124 | +0.09(+2.14%) |
Jan 13, 2017 | 4.166 | 4.166 | 4.166 | 0 | -0.11(-2.52%) | |
Jan 12, 2017 | 4.266 | 4.296 | 4.225 | 4.274 | 36,877,516 | +0.03(+0.61%) |
Jan 11, 2017 | 4.099 | 4.248 | 4.073 | 4.248 | 35,072,032 | +0.10(+2.51%) |
Jan 10, 2017 | 4.192 | 4.214 | 4.118 | 4.144 | 24,614,934 | -0.00(-0.09%) |
Jan 09, 2017 | 4.140 | 4.175 | 4.114 | 4.147 | 23,620,178 | +0.03(+0.63%) |
Jan 06, 2017 | 4.107 | 4.159 | 4.084 | 4.121 | 45,829,356 | -0.01(-0.36%) |
Jan 05, 2017 | 4.047 | 4.173 | 4.043 | 4.136 | 61,020,912 | +0.11(+2.77%) |
Jan 04, 2017 | 4.010 | 4.049 | 3.995 | 4.025 | 28,457,132 | +0.05(+1.31%) |
Jan 03, 2017 | 3.906 | 3.980 | 3.906 | 3.973 | 37,770,116 | +0.16(+4.09%) |
Dec 30, 2016 | 3.817 | 3.817 | 3.817 | 0 | -0.02(-0.63%) | |
Dec 29, 2016 | 3.789 | 3.860 | 3.786 | 3.841 | 24,545,476 | +0.06(+1.57%) |
Dec 28, 2016 | 3.700 | 3.795 | 3.693 | 3.782 | 37,205,564 | +0.10(+2.83%) |
Dec 27, 2016 | 3.685 | 3.698 | 3.648 | 3.678 | 35,077,328 | +0.01(+0.41%) |
Dec 23, 2016 | 3.663 | 3.663 | 3.663 | 0 | +0.13(+3.56%) | |
Dec 22, 2016 | 3.479 | 3.555 | 3.462 | 3.537 | 40,304,656 | +0.08(+2.43%) |
Dec 21, 2016 | 3.497 | 3.500 | 3.446 | 3.453 | 20,997,282 | +0.02(+0.53%) |
Dec 20, 2016 | 3.453 | 3.466 | 3.373 | 3.435 | 44,044,988 | +0.10(+3.07%) |
Dec 19, 2016 | 3.475 | 3.475 | 3.325 | 3.332 | 63,651,080 | -0.07(-2.04%) |
Dec 16, 2016 | 3.486 | 3.508 | 3.398 | 3.402 | 39,469,252 | -0.11(-3.22%) |
Dec 15, 2016 | 3.515 | 3.555 | 3.429 | 3.515 | 77,770,360 | -0.00(-0.10%) |
Dec 14, 2016 | 3.625 | 3.647 | 3.506 | 3.519 | 62,346,628 | -0.08(-2.33%) |
Dec 13, 2016 | 3.595 | 3.639 | 3.548 | 3.603 | 57,778,372 | +0.07(+2.07%) |
Dec 12, 2016 | 3.625 | 3.643 | 3.526 | 3.530 | 41,590,680 | -0.15(-4.07%) |
Dec 09, 2016 | 3.669 | 3.720 | 3.658 | 3.680 | 47,209,476 | +0.03(+0.70%) |
Dec 08, 2016 | 3.661 | 3.690 | 3.639 | 3.654 | 38,085,964 | -0.00(-0.10%) |
Dec 07, 2016 | 3.694 | 3.705 | 3.614 | 3.658 | 37,370,312 | -0.02(-0.50%) |
Dec 06, 2016 | 3.595 | 3.709 | 3.581 | 3.676 | 21,843,176 | +0.05(+1.31%) |
Dec 05, 2016 | 3.574 | 3.632 | 3.564 | 3.628 | 21,333,106 | +0.06(+1.64%) |
Dec 02, 2016 | 3.592 | 3.636 | 3.555 | 3.570 | 28,568,972 | +0.03(+0.83%) |