Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.610 | 4.730 | 4.480 | 4.490 | 1,674,627 | -0.14(-3.02%) |
Feb 27, 2017 | 4.480 | 4.650 | 4.410 | 4.630 | 1,285,547 | +0.18(+4.04%) |
Feb 24, 2017 | 4.490 | 4.495 | 4.415 | 4.450 | 836,171 | -0.11(-2.41%) |
Feb 23, 2017 | 4.570 | 4.610 | 4.390 | 4.560 | 1,829,939 | +0.05(+1.11%) |
Feb 22, 2017 | 4.680 | 4.695 | 4.500 | 4.510 | 1,150,062 | -0.21(-4.45%) |
Feb 21, 2017 | 4.670 | 4.770 | 4.620 | 4.720 | 1,056,679 | +0.12(+2.61%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.13(-2.75%) | |
Feb 16, 2017 | 4.900 | 4.950 | 4.680 | 4.730 | 1,508,158 | -0.19(-3.86%) |
Feb 15, 2017 | 5.040 | 5.050 | 4.910 | 4.920 | 1,130,788 | -0.15(-2.96%) |
Feb 14, 2017 | 5.000 | 5.090 | 4.930 | 5.070 | 1,244,653 | +0.08(+1.60%) |
Feb 13, 2017 | 4.930 | 5.040 | 4.920 | 4.990 | 825,701 | +0.05(+1.01%) |
Feb 10, 2017 | 4.980 | 5.080 | 4.925 | 4.940 | 1,005,322 | +0.03(+0.61%) |
Feb 09, 2017 | 4.970 | 5.010 | 4.830 | 4.910 | 1,231,485 | -0.02(-0.41%) |
Feb 08, 2017 | 4.930 | 4.980 | 4.809 | 4.930 | 1,600,130 | -0.04(-0.80%) |
Feb 07, 2017 | 4.940 | 5.030 | 4.830 | 4.970 | 1,197,678 | +0.00(+0.00%) |
Feb 06, 2017 | 5.030 | 5.060 | 4.920 | 4.970 | 1,233,098 | -0.07(-1.39%) |
Feb 03, 2017 | 4.950 | 5.050 | 4.845 | 5.040 | 1,816,051 | +0.13(+2.65%) |
Feb 02, 2017 | 4.970 | 5.000 | 4.860 | 4.910 | 1,480,838 | -0.05(-1.01%) |
Feb 01, 2017 | 5.000 | 5.080 | 4.840 | 4.960 | 2,991,995 | +0.00(+0.00%) |
Jan 31, 2017 | 4.850 | 4.980 | 4.810 | 4.960 | 4,472,577 | +0.11(+2.27%) |
Jan 30, 2017 | 4.840 | 4.880 | 4.680 | 4.850 | 2,696,784 | -0.05(-1.02%) |
Jan 27, 2017 | 4.780 | 4.910 | 4.720 | 4.900 | 1,519,424 | +0.09(+1.87%) |
Jan 26, 2017 | 4.870 | 4.990 | 4.740 | 4.810 | 2,461,521 | -0.04(-0.82%) |
Jan 25, 2017 | 4.600 | 4.860 | 4.600 | 4.850 | 1,606,300 | +0.27(+5.90%) |
Jan 24, 2017 | 4.500 | 4.580 | 4.360 | 4.580 | 1,584,396 | +0.12(+2.69%) |
Jan 23, 2017 | 4.520 | 4.560 | 4.400 | 4.460 | 1,318,028 | -0.04(-0.89%) |
Jan 20, 2017 | 4.380 | 4.510 | 4.330 | 4.500 | 1,422,799 | +0.19(+4.41%) |
Jan 19, 2017 | 4.600 | 4.640 | 4.290 | 4.310 | 2,703,595 | -0.25(-5.48%) |
Jan 18, 2017 | 4.700 | 4.700 | 4.550 | 4.560 | 1,450,140 | -0.19(-4.00%) |
Jan 17, 2017 | 4.740 | 4.810 | 4.625 | 4.750 | 1,347,587 | +0.03(+0.64%) |
Jan 13, 2017 | 4.720 | 4.720 | 4.720 | 0 | -0.10(-2.07%) | |
Jan 12, 2017 | 5.030 | 5.030 | 4.780 | 4.820 | 1,286,477 | -0.18(-3.60%) |
Jan 11, 2017 | 5.010 | 5.090 | 4.940 | 5.000 | 2,061,948 | -0.01(-0.20%) |
Jan 10, 2017 | 4.920 | 5.030 | 4.820 | 5.010 | 1,748,853 | +0.14(+2.87%) |
Jan 09, 2017 | 4.960 | 5.010 | 4.820 | 4.870 | 1,197,000 | -0.13(-2.60%) |
Jan 06, 2017 | 5.090 | 5.100 | 4.950 | 5.000 | 2,299,133 | -0.09(-1.77%) |
Jan 05, 2017 | 5.230 | 5.285 | 5.070 | 5.090 | 1,275,227 | -0.14(-2.68%) |
Jan 04, 2017 | 5.120 | 5.270 | 5.080 | 5.230 | 2,195,757 | +0.10(+1.95%) |
Jan 03, 2017 | 5.080 | 5.130 | 4.910 | 5.130 | 2,247,390 | +0.11(+2.19%) |
Dec 30, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.18(+3.72%) | |
Dec 29, 2016 | 4.900 | 4.940 | 4.800 | 4.840 | 1,222,450 | -0.07(-1.43%) |
Dec 28, 2016 | 5.000 | 5.000 | 4.840 | 4.910 | 1,667,325 | -0.03(-0.61%) |
Dec 27, 2016 | 5.070 | 5.149 | 4.900 | 4.940 | 1,468,724 | -0.13(-2.56%) |
Dec 23, 2016 | 5.070 | 5.070 | 5.070 | 0 | -0.06(-1.17%) | |
Dec 22, 2016 | 5.050 | 5.170 | 5.040 | 5.130 | 2,645,108 | +0.14(+2.81%) |
Dec 21, 2016 | 4.860 | 5.010 | 4.860 | 4.990 | 1,791,864 | +0.14(+2.89%) |
Dec 20, 2016 | 4.860 | 4.890 | 4.800 | 4.850 | 1,836,171 | +0.08(+1.68%) |
Dec 19, 2016 | 4.680 | 4.840 | 4.680 | 4.770 | 2,193,319 | +0.11(+2.36%) |
Dec 16, 2016 | 4.710 | 4.730 | 4.620 | 4.660 | 2,730,158 | -0.07(-1.48%) |
Dec 15, 2016 | 4.720 | 4.790 | 4.640 | 4.730 | 2,381,633 | +0.01(+0.21%) |
Dec 14, 2016 | 4.860 | 4.930 | 4.660 | 4.720 | 2,994,479 | -0.20(-4.07%) |
Dec 13, 2016 | 4.760 | 4.930 | 4.630 | 4.920 | 5,072,642 | +0.20(+4.24%) |
Dec 12, 2016 | 4.770 | 4.840 | 4.590 | 4.720 | 6,229,189 | +0.16(+3.51%) |
Dec 09, 2016 | 5.030 | 5.105 | 4.360 | 4.560 | 16,707,258 | -0.45(-8.98%) |
Dec 08, 2016 | 5.320 | 5.630 | 4.750 | 5.010 | 3,291,173 | -0.64(-11.33%) |
Dec 07, 2016 | 5.820 | 5.830 | 5.630 | 5.650 | 739,612 | -0.20(-3.42%) |
Dec 06, 2016 | 5.780 | 5.950 | 5.690 | 5.850 | 677,170 | -0.01(-0.17%) |
Dec 05, 2016 | 5.950 | 5.980 | 5.810 | 5.860 | 1,223,222 | -0.02(-0.34%) |
Dec 02, 2016 | 5.580 | 5.890 | 5.530 | 5.880 | 812,687 | +0.23(+4.07%) |