Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.773 | 4.846 | 4.716 | 4.749 | 1,701,350 | +0.02(+0.51%) |
Feb 27, 2017 | 4.660 | 4.741 | 4.660 | 4.724 | 1,034,049 | +0.06(+1.39%) |
Feb 24, 2017 | 4.781 | 4.781 | 4.498 | 4.660 | 1,086,547 | -0.18(-3.68%) |
Feb 23, 2017 | 4.862 | 4.918 | 4.789 | 4.838 | 285,624 | -0.02(-0.50%) |
Feb 22, 2017 | 4.927 | 4.967 | 4.846 | 4.862 | 350,682 | -0.06(-1.15%) |
Feb 21, 2017 | 4.902 | 4.967 | 4.862 | 4.918 | 316,707 | +0.02(+0.33%) |
Feb 17, 2017 | 4.902 | 4.902 | 4.902 | 0 | +0.02(+0.33%) | |
Feb 16, 2017 | 4.886 | 4.935 | 4.854 | 4.886 | 227,767 | +0.00(+0.00%) |
Feb 15, 2017 | 4.967 | 4.967 | 4.834 | 4.886 | 442,759 | -0.15(-2.89%) |
Feb 14, 2017 | 5.088 | 5.088 | 4.983 | 5.032 | 315,660 | -0.06(-1.11%) |
Feb 13, 2017 | 5.129 | 5.129 | 5.048 | 5.088 | 393,532 | -0.01(-0.16%) |
Feb 10, 2017 | 5.032 | 5.133 | 5.024 | 5.096 | 502,301 | +0.07(+1.45%) |
Feb 09, 2017 | 4.935 | 5.032 | 4.918 | 5.024 | 371,513 | +0.07(+1.47%) |
Feb 08, 2017 | 4.910 | 4.951 | 4.789 | 4.951 | 462,612 | +0.13(+2.68%) |
Feb 07, 2017 | 4.926 | 4.950 | 4.773 | 4.821 | 598,437 | -0.08(-1.64%) |
Feb 06, 2017 | 4.998 | 4.998 | 4.894 | 4.902 | 190,368 | -0.08(-1.61%) |
Feb 03, 2017 | 4.982 | 4.998 | 4.910 | 4.982 | 254,757 | +0.05(+0.98%) |
Feb 02, 2017 | 4.805 | 4.934 | 4.805 | 4.934 | 971,861 | +0.14(+2.84%) |
Feb 01, 2017 | 4.821 | 4.870 | 4.741 | 4.797 | 698,277 | -0.02(-0.50%) |
Jan 31, 2017 | 4.781 | 4.862 | 4.781 | 4.821 | 474,413 | +0.05(+1.01%) |
Jan 30, 2017 | 4.797 | 4.805 | 4.725 | 4.773 | 528,729 | -0.05(-1.00%) |
Jan 27, 2017 | 4.934 | 4.934 | 4.797 | 4.821 | 289,693 | -0.08(-1.64%) |
Jan 26, 2017 | 4.958 | 5.030 | 4.894 | 4.902 | 308,402 | -0.07(-1.45%) |
Jan 25, 2017 | 4.990 | 4.998 | 4.926 | 4.974 | 382,634 | +0.01(+0.16%) |
Jan 24, 2017 | 4.998 | 5.006 | 4.926 | 4.966 | 458,069 | -0.04(-0.80%) |
Jan 23, 2017 | 4.990 | 5.038 | 4.950 | 5.006 | 230,039 | +0.02(+0.48%) |
Jan 20, 2017 | 4.950 | 5.014 | 4.894 | 4.982 | 342,105 | +0.01(+0.16%) |
Jan 19, 2017 | 5.046 | 5.058 | 4.958 | 4.974 | 744,505 | -0.08(-1.59%) |
Jan 18, 2017 | 5.054 | 5.102 | 5.014 | 5.054 | 869,476 | -0.01(-0.16%) |
Jan 17, 2017 | 5.054 | 5.086 | 4.998 | 5.062 | 354,990 | +0.04(+0.80%) |
Jan 13, 2017 | 5.022 | 5.022 | 5.022 | 0 | -0.04(-0.79%) | |
Jan 12, 2017 | 5.054 | 5.078 | 5.022 | 5.062 | 431,907 | +0.02(+0.48%) |
Jan 11, 2017 | 5.094 | 5.126 | 5.030 | 5.038 | 332,422 | -0.04(-0.79%) |
Jan 10, 2017 | 5.118 | 5.126 | 5.046 | 5.078 | 438,783 | -0.05(-0.94%) |
Jan 09, 2017 | 5.247 | 5.247 | 4.926 | 5.126 | 720,789 | -0.18(-3.33%) |
Jan 06, 2017 | 5.359 | 5.359 | 5.239 | 5.303 | 339,833 | -0.07(-1.34%) |
Jan 05, 2017 | 5.391 | 5.391 | 5.295 | 5.375 | 432,268 | -0.04(-0.74%) |
Jan 04, 2017 | 5.343 | 5.447 | 5.303 | 5.415 | 443,039 | +0.07(+1.35%) |
Jan 03, 2017 | 5.255 | 5.343 | 5.215 | 5.343 | 486,896 | +0.10(+1.99%) |
Dec 30, 2016 | 5.239 | 5.239 | 5.239 | 0 | +0.10(+2.03%) | |
Dec 29, 2016 | 4.990 | 5.150 | 4.990 | 5.134 | 368,063 | +0.14(+2.89%) |
Dec 28, 2016 | 5.030 | 5.046 | 4.926 | 4.990 | 362,553 | -0.04(-0.80%) |
Dec 27, 2016 | 5.022 | 5.054 | 4.974 | 5.030 | 588,471 | +0.02(+0.32%) |
Dec 23, 2016 | 5.014 | 5.014 | 5.014 | 0 | -0.02(-0.48%) | |
Dec 22, 2016 | 5.062 | 5.078 | 4.974 | 5.038 | 378,875 | -0.04(-0.79%) |
Dec 21, 2016 | 5.190 | 5.231 | 5.078 | 5.078 | 431,181 | -0.13(-2.47%) |
Dec 20, 2016 | 5.150 | 5.231 | 5.079 | 5.206 | 502,051 | +0.06(+1.09%) |
Dec 19, 2016 | 5.150 | 5.231 | 5.110 | 5.150 | 779,524 | +0.05(+0.94%) |
Dec 16, 2016 | 5.038 | 5.182 | 5.038 | 5.102 | 2,611,011 | +0.08(+1.60%) |
Dec 15, 2016 | 5.062 | 5.150 | 4.990 | 5.022 | 709,589 | -0.05(-0.95%) |
Dec 14, 2016 | 5.287 | 5.343 | 5.054 | 5.070 | 740,788 | -0.19(-3.66%) |
Dec 13, 2016 | 5.327 | 5.327 | 5.206 | 5.263 | 377,611 | -0.02(-0.30%) |
Dec 12, 2016 | 5.182 | 5.279 | 5.166 | 5.279 | 435,174 | +0.07(+1.39%) |
Dec 09, 2016 | 5.239 | 5.327 | 5.174 | 5.206 | 577,142 | -0.06(-1.22%) |
Dec 08, 2016 | 5.174 | 5.291 | 5.118 | 5.271 | 540,094 | +0.10(+1.86%) |
Dec 07, 2016 | 5.094 | 5.223 | 5.094 | 5.174 | 731,388 | +0.08(+1.57%) |
Dec 06, 2016 | 5.054 | 5.110 | 4.966 | 5.094 | 548,308 | +0.04(+0.79%) |
Dec 05, 2016 | 4.998 | 5.058 | 4.950 | 5.054 | 496,968 | +0.09(+1.78%) |
Dec 02, 2016 | 4.998 | 5.094 | 4.958 | 4.966 | 264,139 | -0.02(-0.32%) |