Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.551 | 4.556 | 4.502 | 4.541 | 363,069 | -0.02(-0.43%) |
Feb 27, 2017 | 4.541 | 4.586 | 4.541 | 4.561 | 279,831 | +0.02(+0.44%) |
Feb 24, 2017 | 4.551 | 4.551 | 4.502 | 4.541 | 258,711 | -0.02(-0.43%) |
Feb 23, 2017 | 4.531 | 4.596 | 4.531 | 4.561 | 347,342 | +0.04(+0.88%) |
Feb 22, 2017 | 4.512 | 4.546 | 4.487 | 4.521 | 233,645 | +0.00(+0.11%) |
Feb 21, 2017 | 4.521 | 4.536 | 4.502 | 4.517 | 224,595 | +0.01(+0.22%) |
Feb 17, 2017 | 4.507 | 4.507 | 4.507 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.561 | 4.561 | 4.526 | 4.556 | 321,643 | +0.00(+0.00%) |
Feb 15, 2017 | 4.531 | 4.561 | 4.507 | 4.556 | 203,705 | +0.03(+0.60%) |
Feb 14, 2017 | 4.541 | 4.591 | 4.507 | 4.529 | 304,996 | +0.01(+0.19%) |
Feb 13, 2017 | 4.569 | 4.599 | 4.506 | 4.520 | 470,903 | -0.04(-0.86%) |
Feb 10, 2017 | 4.545 | 4.560 | 4.506 | 4.560 | 289,317 | +0.02(+0.54%) |
Feb 09, 2017 | 4.520 | 4.569 | 4.496 | 4.535 | 428,249 | +0.01(+0.33%) |
Feb 08, 2017 | 4.486 | 4.520 | 4.447 | 4.520 | 227,933 | +0.04(+0.99%) |
Feb 07, 2017 | 4.422 | 4.496 | 4.378 | 4.476 | 598,969 | +0.05(+1.22%) |
Feb 06, 2017 | 4.383 | 4.422 | 4.348 | 4.422 | 293,784 | +0.07(+1.58%) |
Feb 03, 2017 | 4.334 | 4.365 | 4.331 | 4.353 | 214,111 | +0.01(+0.34%) |
Feb 02, 2017 | 4.407 | 4.412 | 4.334 | 4.338 | 167,477 | -0.05(-1.12%) |
Feb 01, 2017 | 4.299 | 4.447 | 4.289 | 4.388 | 725,647 | +0.08(+1.94%) |
Jan 31, 2017 | 4.334 | 4.343 | 4.275 | 4.304 | 228,173 | -0.02(-0.45%) |
Jan 30, 2017 | 4.363 | 4.363 | 4.299 | 4.324 | 197,884 | -0.04(-0.90%) |
Jan 27, 2017 | 4.319 | 4.368 | 4.314 | 4.363 | 178,290 | +0.03(+0.68%) |
Jan 26, 2017 | 4.343 | 4.348 | 4.299 | 4.334 | 245,868 | -0.01(-0.23%) |
Jan 25, 2017 | 4.319 | 4.348 | 4.299 | 4.343 | 228,554 | +0.04(+0.91%) |
Jan 24, 2017 | 4.289 | 4.324 | 4.250 | 4.304 | 203,031 | +0.04(+1.04%) |
Jan 23, 2017 | 4.309 | 4.324 | 4.230 | 4.260 | 238,950 | -0.05(-1.14%) |
Jan 20, 2017 | 4.235 | 4.329 | 4.206 | 4.309 | 314,699 | +0.10(+2.45%) |
Jan 19, 2017 | 4.240 | 4.265 | 4.176 | 4.206 | 268,569 | -0.05(-1.27%) |
Jan 18, 2017 | 4.309 | 4.309 | 4.240 | 4.260 | 216,519 | -0.03(-0.66%) |
Jan 17, 2017 | 4.254 | 4.303 | 4.244 | 4.288 | 362,037 | +0.05(+1.27%) |
Jan 13, 2017 | 4.234 | 4.234 | 4.234 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 4.186 | 4.220 | 4.156 | 4.210 | 158,919 | +0.02(+0.47%) |
Jan 11, 2017 | 4.215 | 4.220 | 4.176 | 4.191 | 155,495 | -0.01(-0.35%) |
Jan 10, 2017 | 4.191 | 4.220 | 4.171 | 4.205 | 146,712 | +0.04(+1.05%) |
Jan 09, 2017 | 4.186 | 4.210 | 4.147 | 4.161 | 179,817 | -0.01(-0.35%) |
Jan 06, 2017 | 4.269 | 4.295 | 4.161 | 4.176 | 294,416 | -0.10(-2.39%) |
Jan 05, 2017 | 4.249 | 4.317 | 4.244 | 4.278 | 303,973 | +0.00(+0.11%) |
Jan 04, 2017 | 4.220 | 4.298 | 4.181 | 4.273 | 573,367 | +0.08(+1.86%) |
Jan 03, 2017 | 4.137 | 4.210 | 4.132 | 4.195 | 291,606 | +0.07(+1.65%) |
Dec 30, 2016 | 4.127 | 4.127 | 4.127 | 0 | -0.00(-0.12%) | |
Dec 29, 2016 | 4.108 | 4.147 | 4.108 | 4.132 | 137,539 | +0.02(+0.47%) |
Dec 28, 2016 | 4.186 | 4.215 | 4.108 | 4.112 | 260,706 | -0.07(-1.63%) |
Dec 27, 2016 | 4.098 | 4.212 | 4.098 | 4.181 | 325,369 | +0.08(+2.02%) |
Dec 23, 2016 | 4.098 | 4.098 | 4.098 | 0 | +0.00(+0.12%) | |
Dec 22, 2016 | 4.108 | 4.142 | 4.073 | 4.093 | 191,411 | -0.00(-0.12%) |
Dec 21, 2016 | 4.088 | 4.122 | 4.088 | 4.098 | 140,536 | -0.00(-0.12%) |
Dec 20, 2016 | 4.093 | 4.142 | 4.088 | 4.103 | 170,197 | +0.01(+0.36%) |
Dec 19, 2016 | 4.073 | 4.134 | 4.059 | 4.088 | 254,280 | +0.00(+0.00%) |
Dec 16, 2016 | 4.161 | 4.185 | 4.054 | 4.088 | 379,782 | -0.06(-1.50%) |
Dec 15, 2016 | 4.160 | 4.194 | 4.141 | 4.150 | 345,268 | +0.00(+0.12%) |
Dec 14, 2016 | 4.126 | 4.199 | 4.126 | 4.145 | 300,608 | +0.02(+0.47%) |
Dec 13, 2016 | 4.107 | 4.175 | 4.107 | 4.126 | 249,336 | +0.01(+0.24%) |
Dec 12, 2016 | 4.102 | 4.204 | 4.092 | 4.116 | 321,738 | +0.02(+0.59%) |
Dec 09, 2016 | 4.010 | 4.155 | 4.009 | 4.092 | 511,700 | +0.10(+2.55%) |
Dec 08, 2016 | 3.966 | 4.010 | 3.961 | 3.990 | 183,356 | +0.02(+0.61%) |
Dec 07, 2016 | 3.957 | 3.976 | 3.942 | 3.966 | 263,900 | +0.02(+0.61%) |
Dec 06, 2016 | 3.923 | 3.961 | 3.923 | 3.942 | 192,082 | +0.02(+0.62%) |
Dec 05, 2016 | 3.937 | 3.971 | 3.913 | 3.918 | 248,832 | -0.02(-0.49%) |
Dec 02, 2016 | 3.947 | 3.976 | 3.932 | 3.937 | 173,054 | -0.03(-0.73%) |