Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.530 | 4.550 | 4.460 | 4.460 | 923,325 | -0.14(-3.02%) |
Feb 27, 2017 | 4.630 | 4.640 | 4.590 | 4.599 | 230,847 | -0.07(-1.48%) |
Feb 24, 2017 | 4.630 | 4.680 | 4.600 | 4.668 | 1,539,592 | +0.01(+0.17%) |
Feb 23, 2017 | 4.650 | 4.680 | 4.600 | 4.660 | 1,893,543 | +0.03(+0.56%) |
Feb 22, 2017 | 4.640 | 4.680 | 4.630 | 4.634 | 736,341 | -0.13(-2.65%) |
Feb 21, 2017 | 4.750 | 4.780 | 4.730 | 4.760 | 710,972 | +0.06(+1.28%) |
Feb 17, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.10(-2.08%) | |
Feb 16, 2017 | 4.775 | 4.810 | 4.760 | 4.800 | 369,605 | -0.04(-0.72%) |
Feb 15, 2017 | 4.820 | 4.850 | 4.800 | 4.835 | 452,197 | +0.00(+0.00%) |
Feb 14, 2017 | 4.840 | 4.860 | 4.820 | 4.835 | 569,673 | +0.01(+0.21%) |
Feb 13, 2017 | 4.780 | 4.830 | 4.770 | 4.825 | 205,341 | +0.05(+1.13%) |
Feb 10, 2017 | 4.770 | 4.820 | 4.770 | 4.771 | 4,846,322 | -0.04(-0.81%) |
Feb 09, 2017 | 4.810 | 4.820 | 4.770 | 4.810 | 617,179 | -0.04(-0.72%) |
Feb 08, 2017 | 4.840 | 4.870 | 4.790 | 4.845 | 408,384 | -0.08(-1.52%) |
Feb 07, 2017 | 4.950 | 4.960 | 4.910 | 4.920 | 353,620 | -0.07(-1.40%) |
Feb 06, 2017 | 4.970 | 5.000 | 4.950 | 4.990 | 240,147 | -0.04(-0.70%) |
Feb 03, 2017 | 4.990 | 5.030 | 4.980 | 5.025 | 372,766 | +0.04(+0.72%) |
Feb 02, 2017 | 4.950 | 5.070 | 4.914 | 4.989 | 459,900 | +0.03(+0.69%) |
Feb 01, 2017 | 4.920 | 4.970 | 4.890 | 4.955 | 1,688,269 | +0.02(+0.41%) |
Jan 31, 2017 | 4.990 | 4.990 | 4.920 | 4.935 | 888,048 | -0.07(-1.30%) |
Jan 30, 2017 | 5.000 | 5.010 | 4.970 | 5.000 | 333,857 | -0.08(-1.57%) |
Jan 27, 2017 | 5.124 | 5.140 | 5.070 | 5.080 | 436,832 | +0.13(+2.73%) |
Jan 26, 2017 | 4.940 | 4.950 | 4.910 | 4.945 | 220,300 | -0.00(-0.10%) |
Jan 25, 2017 | 4.930 | 4.980 | 4.920 | 4.950 | 1,177,645 | -0.05(-1.00%) |
Jan 24, 2017 | 5.015 | 5.040 | 5.000 | 5.000 | 567,579 | +0.04(+0.81%) |
Jan 23, 2017 | 4.920 | 4.970 | 4.920 | 4.960 | 495,883 | -0.04(-0.80%) |
Jan 20, 2017 | 4.964 | 5.000 | 4.950 | 5.000 | 365,021 | -0.01(-0.20%) |
Jan 19, 2017 | 5.000 | 5.020 | 4.970 | 5.010 | 602,020 | -0.13(-2.62%) |
Jan 18, 2017 | 5.130 | 5.180 | 5.120 | 5.145 | 704,804 | -0.07(-1.34%) |
Jan 17, 2017 | 5.190 | 5.240 | 5.170 | 5.215 | 1,081,204 | -0.09(-1.79%) |
Jan 13, 2017 | 5.310 | 5.310 | 5.310 | 0 | +0.08(+1.63%) | |
Jan 12, 2017 | 5.280 | 5.300 | 5.220 | 5.225 | 1,402,719 | -0.04(-0.76%) |
Jan 11, 2017 | 5.170 | 5.280 | 5.160 | 5.265 | 266,092 | +0.06(+1.25%) |
Jan 10, 2017 | 5.234 | 5.270 | 5.190 | 5.200 | 285,622 | +0.07(+1.27%) |
Jan 09, 2017 | 5.160 | 5.170 | 5.130 | 5.135 | 288,993 | -0.04(-0.83%) |
Jan 06, 2017 | 5.156 | 5.180 | 5.140 | 5.178 | 145,177 | -0.00(-0.04%) |
Jan 05, 2017 | 5.140 | 5.180 | 5.130 | 5.180 | 235,568 | -0.04(-0.86%) |
Jan 04, 2017 | 5.160 | 5.240 | 5.150 | 5.225 | 325,054 | +0.10(+1.95%) |
Jan 03, 2017 | 5.190 | 5.238 | 5.100 | 5.125 | 386,986 | +0.04(+0.69%) |
Dec 30, 2016 | 5.090 | 5.090 | 5.090 | 0 | +0.08(+1.70%) | |
Dec 29, 2016 | 5.030 | 5.088 | 5.000 | 5.005 | 611,338 | +0.02(+0.50%) |
Dec 28, 2016 | 5.035 | 5.060 | 4.980 | 4.980 | 440,585 | -0.00(-0.10%) |
Dec 27, 2016 | 4.915 | 5.000 | 4.910 | 4.985 | 442,290 | +0.08(+1.63%) |
Dec 23, 2016 | 4.905 | 4.905 | 4.905 | 0 | -0.02(-0.41%) | |
Dec 22, 2016 | 4.980 | 4.980 | 4.910 | 4.925 | 1,113,374 | -0.09(-1.89%) |
Dec 21, 2016 | 5.110 | 5.120 | 5.010 | 5.020 | 487,083 | -0.07(-1.28%) |
Dec 20, 2016 | 5.070 | 5.090 | 5.050 | 5.085 | 448,917 | +0.07(+1.29%) |
Dec 19, 2016 | 5.085 | 5.100 | 5.010 | 5.020 | 2,161,981 | -0.06(-1.08%) |
Dec 16, 2016 | 5.150 | 5.170 | 5.030 | 5.075 | 743,432 | -0.05(-0.98%) |
Dec 15, 2016 | 5.121 | 5.160 | 5.110 | 5.125 | 1,037,514 | +0.06(+1.18%) |
Dec 14, 2016 | 5.180 | 5.226 | 5.050 | 5.065 | 684,211 | -0.21(-4.07%) |
Dec 13, 2016 | 5.252 | 5.320 | 5.240 | 5.280 | 615,310 | +0.08(+1.44%) |
Dec 12, 2016 | 5.240 | 5.280 | 5.190 | 5.205 | 1,048,735 | +0.29(+6.01%) |
Dec 09, 2016 | 4.850 | 4.920 | 4.850 | 4.910 | 837,242 | +0.07(+1.34%) |
Dec 08, 2016 | 4.834 | 4.912 | 4.810 | 4.845 | 439,171 | +0.03(+0.62%) |
Dec 07, 2016 | 4.800 | 4.830 | 4.770 | 4.815 | 368,349 | +0.02(+0.31%) |
Dec 06, 2016 | 4.790 | 4.810 | 4.750 | 4.800 | 353,511 | -0.06(-1.13%) |
Dec 05, 2016 | 4.830 | 4.900 | 4.830 | 4.855 | 447,829 | +0.08(+1.57%) |
Dec 02, 2016 | 4.800 | 4.820 | 4.770 | 4.780 | 326,789 | -0.01(-0.31%) |