Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.353 | 5.353 | 4.792 | 4.969 | 38,155,336 | -0.42(-7.84%) |
Feb 27, 2017 | 5.329 | 5.424 | 5.221 | 5.392 | 11,319,582 | +0.05(+0.91%) |
Feb 24, 2017 | 5.195 | 5.388 | 5.174 | 5.343 | 9,796,876 | +0.15(+2.82%) |
Feb 23, 2017 | 5.351 | 5.355 | 5.188 | 5.197 | 12,110,597 | -0.14(-2.67%) |
Feb 22, 2017 | 5.327 | 5.347 | 5.290 | 5.339 | 6,778,463 | +0.01(+0.15%) |
Feb 21, 2017 | 5.253 | 5.337 | 5.235 | 5.331 | 13,380,121 | +0.13(+2.54%) |
Feb 17, 2017 | 5.199 | 5.199 | 5.199 | 0 | +0.03(+0.59%) | |
Feb 16, 2017 | 5.225 | 5.262 | 5.144 | 5.168 | 8,833,055 | -0.07(-1.40%) |
Feb 15, 2017 | 5.235 | 5.302 | 5.192 | 5.241 | 10,559,983 | +0.01(+0.16%) |
Feb 14, 2017 | 5.138 | 5.260 | 5.134 | 5.233 | 7,588,547 | +0.08(+1.46%) |
Feb 13, 2017 | 5.235 | 5.255 | 5.143 | 5.158 | 7,234,587 | -0.06(-1.13%) |
Feb 10, 2017 | 5.188 | 5.235 | 5.142 | 5.217 | 7,481,213 | +0.05(+1.06%) |
Feb 09, 2017 | 5.040 | 5.164 | 5.032 | 5.162 | 7,320,388 | +0.12(+2.42%) |
Feb 08, 2017 | 4.999 | 5.053 | 4.989 | 5.040 | 6,828,825 | +0.03(+0.65%) |
Feb 07, 2017 | 5.022 | 5.082 | 4.983 | 5.007 | 10,720,463 | -0.01(-0.20%) |
Feb 06, 2017 | 5.030 | 5.072 | 4.985 | 5.018 | 8,384,092 | -0.01(-0.24%) |
Feb 03, 2017 | 4.951 | 5.062 | 4.936 | 5.030 | 11,030,947 | +0.07(+1.48%) |
Feb 02, 2017 | 4.959 | 4.997 | 4.934 | 4.957 | 8,124,678 | +0.02(+0.33%) |
Feb 01, 2017 | 4.979 | 5.008 | 4.896 | 4.940 | 8,622,090 | -0.04(-0.78%) |
Jan 31, 2017 | 4.875 | 4.989 | 4.851 | 4.979 | 7,854,783 | +0.06(+1.28%) |
Jan 30, 2017 | 4.904 | 4.926 | 4.853 | 4.916 | 8,515,547 | -0.03(-0.53%) |
Jan 27, 2017 | 4.936 | 4.981 | 4.871 | 4.942 | 13,129,654 | +0.02(+0.37%) |
Jan 26, 2017 | 4.930 | 5.020 | 4.904 | 4.924 | 15,544,517 | +0.01(+0.21%) |
Jan 25, 2017 | 4.879 | 4.924 | 4.865 | 4.914 | 9,283,051 | +0.06(+1.26%) |
Jan 24, 2017 | 4.867 | 4.910 | 4.822 | 4.853 | 14,021,039 | -0.01(-0.25%) |
Jan 23, 2017 | 4.812 | 4.879 | 4.768 | 4.865 | 10,752,557 | +0.07(+1.48%) |
Jan 20, 2017 | 4.770 | 4.805 | 4.743 | 4.794 | 12,621,776 | +0.05(+1.16%) |
Jan 19, 2017 | 4.784 | 4.816 | 4.713 | 4.739 | 9,849,088 | -0.04(-0.77%) |
Jan 18, 2017 | 4.737 | 4.801 | 4.656 | 4.776 | 10,730,507 | +0.03(+0.64%) |
Jan 17, 2017 | 4.623 | 4.829 | 4.611 | 4.745 | 24,504,054 | +0.12(+2.68%) |
Jan 13, 2017 | 4.621 | 4.621 | 4.621 | 0 | -0.40(-8.05%) | |
Jan 12, 2017 | 5.003 | 5.071 | 4.997 | 5.026 | 12,999,709 | +0.02(+0.45%) |
Jan 11, 2017 | 5.030 | 5.109 | 4.981 | 5.003 | 12,507,717 | -0.01(-0.12%) |
Jan 10, 2017 | 4.985 | 5.102 | 4.969 | 5.010 | 11,033,037 | +0.03(+0.61%) |
Jan 09, 2017 | 5.001 | 5.014 | 4.947 | 4.979 | 8,099,406 | -0.01(-0.12%) |
Jan 06, 2017 | 5.113 | 5.117 | 4.981 | 4.985 | 11,481,872 | -0.10(-1.92%) |
Jan 05, 2017 | 5.197 | 5.197 | 5.062 | 5.083 | 14,940,926 | -0.19(-3.55%) |
Jan 04, 2017 | 5.201 | 5.296 | 5.201 | 5.270 | 11,035,177 | +0.11(+2.17%) |
Jan 03, 2017 | 5.172 | 5.178 | 5.086 | 5.158 | 9,548,795 | +0.02(+0.44%) |
Dec 30, 2016 | 5.136 | 5.136 | 5.136 | 0 | -0.02(-0.32%) | |
Dec 29, 2016 | 5.132 | 5.237 | 5.132 | 5.152 | 8,434,690 | +0.01(+0.28%) |
Dec 28, 2016 | 5.243 | 5.276 | 5.099 | 5.138 | 8,441,001 | -0.14(-2.62%) |
Dec 27, 2016 | 5.166 | 5.286 | 5.164 | 5.276 | 7,850,986 | +0.11(+2.13%) |
Dec 23, 2016 | 5.166 | 5.166 | 5.166 | 0 | +0.07(+1.40%) | |
Dec 22, 2016 | 5.361 | 5.361 | 5.091 | 5.095 | 11,295,461 | -0.27(-5.04%) |
Dec 21, 2016 | 5.300 | 5.396 | 5.256 | 5.365 | 9,244,715 | +0.05(+1.03%) |
Dec 20, 2016 | 5.258 | 5.319 | 5.253 | 5.310 | 5,069,857 | +0.04(+0.85%) |
Dec 19, 2016 | 5.166 | 5.268 | 5.166 | 5.266 | 6,471,368 | +0.10(+1.89%) |
Dec 16, 2016 | 5.154 | 5.221 | 5.142 | 5.168 | 16,641,185 | +0.02(+0.32%) |
Dec 15, 2016 | 5.138 | 5.227 | 5.103 | 5.152 | 9,664,413 | +0.01(+0.24%) |
Dec 14, 2016 | 5.355 | 5.371 | 5.121 | 5.140 | 11,673,360 | -0.23(-4.21%) |
Dec 13, 2016 | 5.390 | 5.458 | 5.353 | 5.365 | 11,801,490 | -0.01(-0.11%) |
Dec 12, 2016 | 5.298 | 5.382 | 5.239 | 5.371 | 10,556,318 | +0.08(+1.54%) |
Dec 09, 2016 | 5.266 | 5.353 | 5.239 | 5.290 | 12,058,853 | +0.01(+0.19%) |
Dec 08, 2016 | 5.286 | 5.322 | 5.192 | 5.280 | 15,248,877 | +0.01(+0.12%) |
Dec 07, 2016 | 5.117 | 5.308 | 5.115 | 5.274 | 13,767,616 | +0.21(+4.22%) |
Dec 06, 2016 | 5.012 | 5.068 | 4.999 | 5.060 | 7,411,791 | +0.08(+1.51%) |
Dec 05, 2016 | 4.969 | 5.058 | 4.940 | 4.985 | 11,486,476 | +0.05(+1.03%) |
Dec 02, 2016 | 5.003 | 5.048 | 4.906 | 4.934 | 7,736,204 | -0.08(-1.50%) |