Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.720 | 3.800 | 3.690 | 3.750 | 646,212 | -0.03(-0.79%) |
Feb 27, 2017 | 3.860 | 3.900 | 3.730 | 3.780 | 974,334 | -0.07(-1.82%) |
Feb 24, 2017 | 3.980 | 3.990 | 3.800 | 3.850 | 1,034,154 | -0.17(-4.23%) |
Feb 23, 2017 | 4.130 | 4.180 | 4.010 | 4.020 | 676,260 | -0.03(-0.74%) |
Feb 22, 2017 | 4.170 | 4.170 | 4.020 | 4.050 | 1,473,553 | -0.13(-3.11%) |
Feb 21, 2017 | 4.350 | 4.360 | 3.970 | 4.180 | 2,182,874 | -0.15(-3.46%) |
Feb 17, 2017 | 4.330 | 4.330 | 4.330 | 0 | -0.11(-2.48%) | |
Feb 16, 2017 | 4.470 | 4.510 | 4.390 | 4.440 | 417,655 | -0.01(-0.22%) |
Feb 15, 2017 | 4.530 | 4.550 | 4.440 | 4.450 | 383,918 | -0.10(-2.20%) |
Feb 14, 2017 | 4.570 | 4.590 | 4.460 | 4.550 | 387,517 | +0.00(+0.00%) |
Feb 13, 2017 | 4.550 | 4.560 | 4.420 | 4.550 | 606,350 | -0.03(-0.66%) |
Feb 10, 2017 | 4.640 | 4.680 | 4.570 | 4.580 | 381,329 | +0.03(+0.66%) |
Feb 09, 2017 | 4.610 | 4.650 | 4.510 | 4.550 | 396,368 | +0.01(+0.22%) |
Feb 08, 2017 | 4.500 | 4.620 | 4.350 | 4.540 | 1,132,441 | +0.02(+0.44%) |
Feb 07, 2017 | 4.650 | 4.670 | 4.460 | 4.520 | 1,060,937 | -0.16(-3.42%) |
Feb 06, 2017 | 4.940 | 4.940 | 4.620 | 4.680 | 987,233 | -0.28(-5.65%) |
Feb 03, 2017 | 5.070 | 5.100 | 4.850 | 4.960 | 731,978 | -0.11(-2.17%) |
Feb 02, 2017 | 4.840 | 5.220 | 4.830 | 5.070 | 2,791,187 | +0.30(+6.29%) |
Feb 01, 2017 | 4.660 | 4.790 | 4.610 | 4.770 | 1,230,995 | +0.15(+3.25%) |
Jan 31, 2017 | 4.530 | 4.630 | 4.450 | 4.620 | 753,410 | +0.07(+1.54%) |
Jan 30, 2017 | 4.650 | 4.650 | 4.510 | 4.550 | 744,191 | -0.14(-2.99%) |
Jan 27, 2017 | 4.740 | 4.790 | 4.690 | 4.690 | 286,427 | -0.10(-2.09%) |
Jan 26, 2017 | 4.910 | 4.980 | 4.750 | 4.790 | 601,719 | -0.07(-1.44%) |
Jan 25, 2017 | 4.680 | 4.880 | 4.680 | 4.860 | 1,159,682 | +0.21(+4.52%) |
Jan 24, 2017 | 4.550 | 4.710 | 4.550 | 4.650 | 1,130,655 | +0.13(+2.88%) |
Jan 23, 2017 | 4.620 | 4.650 | 4.485 | 4.520 | 952,207 | -0.13(-2.80%) |
Jan 20, 2017 | 4.630 | 4.800 | 4.600 | 4.650 | 818,383 | +0.10(+2.20%) |
Jan 19, 2017 | 4.430 | 4.570 | 4.430 | 4.550 | 526,720 | +0.14(+3.17%) |
Jan 18, 2017 | 4.490 | 4.515 | 4.400 | 4.410 | 305,935 | -0.14(-3.08%) |
Jan 17, 2017 | 4.500 | 4.630 | 4.480 | 4.550 | 402,853 | +0.09(+2.02%) |
Jan 16, 2017 | 4.470 | 4.540 | 4.430 | 4.460 | 470,265 | -0.04(-0.89%) |
Jan 13, 2017 | 4.420 | 4.510 | 4.420 | 4.500 | 357,257 | +0.07(+1.58%) |
Jan 12, 2017 | 4.610 | 4.620 | 4.430 | 4.430 | 510,367 | -0.11(-2.42%) |
Jan 11, 2017 | 4.600 | 4.690 | 4.490 | 4.540 | 826,017 | +0.06(+1.34%) |
Jan 10, 2017 | 4.490 | 4.560 | 4.440 | 4.480 | 542,009 | +0.01(+0.22%) |
Jan 09, 2017 | 4.600 | 4.650 | 4.420 | 4.470 | 930,586 | -0.21(-4.49%) |
Jan 06, 2017 | 4.780 | 4.800 | 4.640 | 4.680 | 549,418 | -0.09(-1.89%) |
Jan 05, 2017 | 4.890 | 4.900 | 4.740 | 4.770 | 532,790 | -0.09(-1.85%) |
Jan 04, 2017 | 4.800 | 4.890 | 4.770 | 4.860 | 520,659 | +0.08(+1.67%) |
Jan 03, 2017 | 4.900 | 5.050 | 4.730 | 4.780 | 641,046 | -0.03(-0.62%) |
Dec 30, 2016 | 4.810 | 4.810 | 4.810 | 0 | -0.01(-0.21%) | |
Dec 29, 2016 | 4.730 | 4.840 | 4.720 | 4.820 | 325,846 | +0.07(+1.47%) |
Dec 28, 2016 | 4.750 | 4.800 | 4.710 | 4.750 | 456,455 | +0.08(+1.71%) |
Dec 23, 2016 | 4.670 | 4.670 | 4.670 | 0 | -0.06(-1.27%) | |
Dec 22, 2016 | 4.770 | 4.810 | 4.710 | 4.730 | 332,289 | -0.02(-0.42%) |
Dec 21, 2016 | 4.760 | 4.850 | 4.740 | 4.750 | 528,877 | +0.04(+0.85%) |
Dec 20, 2016 | 4.790 | 4.800 | 4.660 | 4.710 | 590,237 | -0.05(-1.05%) |
Dec 19, 2016 | 4.860 | 4.880 | 4.710 | 4.760 | 656,421 | -0.06(-1.24%) |
Dec 16, 2016 | 4.990 | 5.030 | 4.820 | 4.820 | 879,244 | -0.10(-2.03%) |
Dec 15, 2016 | 4.800 | 5.010 | 4.800 | 4.920 | 803,833 | +0.02(+0.41%) |
Dec 14, 2016 | 5.110 | 5.240 | 4.880 | 4.900 | 1,015,628 | -0.28(-5.41%) |
Dec 13, 2016 | 5.320 | 5.320 | 5.070 | 5.180 | 867,189 | -0.04(-0.77%) |
Dec 12, 2016 | 5.220 | 5.580 | 5.130 | 5.220 | 1,372,581 | +0.26(+5.24%) |
Dec 09, 2016 | 4.960 | 5.000 | 4.920 | 4.960 | 472,384 | +0.02(+0.40%) |
Dec 08, 2016 | 4.940 | 4.980 | 4.800 | 4.940 | 478,171 | +0.05(+1.02%) |
Dec 07, 2016 | 4.780 | 4.970 | 4.780 | 4.890 | 927,797 | +0.08(+1.66%) |
Dec 06, 2016 | 4.680 | 4.870 | 4.680 | 4.810 | 728,029 | +0.06(+1.26%) |
Dec 05, 2016 | 4.740 | 4.780 | 4.650 | 4.750 | 915,141 | +0.12(+2.59%) |
Dec 02, 2016 | 4.690 | 4.740 | 4.510 | 4.630 | 1,056,384 | -0.05(-1.07%) |