Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.820 | 4.939 | 4.600 | 4.660 | 53,181 | -0.24(-4.90%) |
Feb 27, 2017 | 4.860 | 4.940 | 4.780 | 4.900 | 51,759 | +0.04(+0.82%) |
Feb 24, 2017 | 4.950 | 5.020 | 4.830 | 4.860 | 69,147 | -0.11(-2.21%) |
Feb 23, 2017 | 4.930 | 5.070 | 4.880 | 4.970 | 50,905 | +0.03(+0.61%) |
Feb 22, 2017 | 4.970 | 5.120 | 4.878 | 4.940 | 117,960 | -0.11(-2.18%) |
Feb 21, 2017 | 5.240 | 5.300 | 4.880 | 5.050 | 167,368 | -0.27(-5.08%) |
Feb 17, 2017 | 5.320 | 5.320 | 5.320 | 0 | -0.06(-1.12%) | |
Feb 16, 2017 | 5.440 | 5.450 | 5.320 | 5.380 | 64,991 | -0.01(-0.19%) |
Feb 15, 2017 | 5.180 | 5.440 | 5.150 | 5.390 | 136,157 | +0.19(+3.65%) |
Feb 14, 2017 | 4.990 | 5.200 | 4.950 | 5.200 | 94,166 | +0.21(+4.21%) |
Feb 13, 2017 | 4.940 | 5.040 | 4.850 | 4.990 | 184,778 | -0.02(-0.40%) |
Feb 10, 2017 | 5.080 | 5.127 | 4.400 | 5.010 | 270,316 | -0.21(-4.02%) |
Feb 09, 2017 | 5.170 | 5.300 | 5.160 | 5.220 | 94,128 | +0.02(+0.38%) |
Feb 08, 2017 | 5.050 | 5.270 | 5.040 | 5.200 | 89,216 | +0.13(+2.56%) |
Feb 07, 2017 | 5.150 | 5.180 | 5.000 | 5.070 | 125,705 | -0.03(-0.59%) |
Feb 06, 2017 | 5.370 | 5.385 | 5.064 | 5.100 | 123,006 | -0.30(-5.56%) |
Feb 03, 2017 | 5.590 | 5.611 | 5.290 | 5.400 | 172,112 | -0.08(-1.46%) |
Feb 02, 2017 | 5.200 | 5.530 | 5.150 | 5.480 | 400,521 | +0.45(+8.95%) |
Feb 01, 2017 | 4.800 | 5.040 | 4.800 | 5.030 | 122,438 | +0.20(+4.14%) |
Jan 31, 2017 | 4.900 | 4.980 | 4.830 | 4.830 | 32,804 | -0.10(-2.03%) |
Jan 30, 2017 | 4.880 | 4.990 | 4.670 | 4.930 | 85,947 | -0.02(-0.40%) |
Jan 27, 2017 | 4.900 | 4.950 | 4.800 | 4.950 | 78,852 | +0.07(+1.38%) |
Jan 26, 2017 | 4.900 | 4.900 | 4.700 | 4.883 | 47,352 | +0.00(+0.06%) |
Jan 25, 2017 | 4.820 | 4.940 | 4.731 | 4.880 | 139,921 | +0.03(+0.62%) |
Jan 24, 2017 | 4.600 | 4.850 | 4.460 | 4.850 | 88,594 | +0.25(+5.43%) |
Jan 23, 2017 | 4.720 | 4.890 | 4.600 | 4.600 | 34,400 | -0.10(-2.13%) |
Jan 20, 2017 | 4.460 | 4.750 | 4.450 | 4.700 | 106,886 | +0.27(+6.09%) |
Jan 19, 2017 | 4.420 | 4.550 | 4.320 | 4.430 | 76,634 | -0.03(-0.67%) |
Jan 18, 2017 | 4.610 | 4.670 | 4.300 | 4.460 | 90,524 | -0.18(-3.88%) |
Jan 17, 2017 | 4.680 | 4.690 | 4.610 | 4.640 | 121,661 | +0.00(+0.00%) |
Jan 13, 2017 | 4.640 | 4.640 | 4.640 | 0 | +0.21(+4.74%) | |
Jan 12, 2017 | 4.180 | 4.430 | 4.120 | 4.430 | 315,988 | +0.25(+5.98%) |
Jan 11, 2017 | 3.851 | 4.190 | 3.851 | 4.180 | 492,778 | +0.34(+8.85%) |
Jan 10, 2017 | 3.800 | 3.848 | 3.770 | 3.840 | 72,140 | +0.05(+1.32%) |
Jan 09, 2017 | 3.830 | 3.899 | 3.730 | 3.790 | 15,108 | -0.07(-1.81%) |
Jan 06, 2017 | 3.600 | 3.965 | 3.580 | 3.860 | 108,799 | +0.27(+7.52%) |
Jan 05, 2017 | 3.590 | 3.640 | 3.570 | 3.590 | 10,294 | -0.01(-0.28%) |
Jan 04, 2017 | 3.620 | 3.640 | 3.520 | 3.600 | 13,650 | -0.02(-0.55%) |
Jan 03, 2017 | 3.640 | 3.740 | 3.610 | 3.620 | 27,334 | -0.02(-0.55%) |
Dec 30, 2016 | 3.640 | 3.640 | 3.640 | 0 | +0.04(+1.11%) | |
Dec 29, 2016 | 3.600 | 3.710 | 3.570 | 3.600 | 13,429 | -0.02(-0.55%) |
Dec 28, 2016 | 3.680 | 3.784 | 3.540 | 3.620 | 20,993 | -0.05(-1.36%) |
Dec 27, 2016 | 3.740 | 3.750 | 3.650 | 3.670 | 12,875 | -0.09(-2.39%) |
Dec 23, 2016 | 3.760 | 3.760 | 3.760 | 0 | +0.09(+2.45%) | |
Dec 22, 2016 | 3.570 | 3.690 | 3.570 | 3.670 | 17,436 | -0.01(-0.27%) |
Dec 21, 2016 | 3.700 | 3.700 | 3.640 | 3.680 | 45,766 | -0.01(-0.31%) |
Dec 20, 2016 | 3.640 | 3.700 | 3.631 | 3.691 | 20,729 | +0.07(+1.97%) |
Dec 19, 2016 | 3.610 | 3.630 | 3.590 | 3.620 | 23,096 | +0.07(+1.97%) |
Dec 16, 2016 | 3.680 | 3.700 | 3.550 | 3.550 | 47,463 | -0.11(-3.01%) |
Dec 15, 2016 | 3.610 | 3.700 | 3.610 | 3.660 | 29,586 | +0.10(+2.81%) |
Dec 14, 2016 | 3.560 | 3.620 | 3.560 | 3.560 | 41,385 | +0.00(+0.00%) |
Dec 13, 2016 | 3.450 | 3.580 | 3.450 | 3.560 | 41,687 | +0.09(+2.59%) |
Dec 12, 2016 | 3.440 | 3.480 | 3.430 | 3.470 | 36,369 | +0.00(+0.00%) |
Dec 09, 2016 | 3.310 | 3.470 | 3.270 | 3.470 | 103,931 | +0.16(+4.83%) |
Dec 08, 2016 | 3.250 | 3.350 | 3.250 | 3.310 | 82,104 | +0.04(+1.22%) |
Dec 07, 2016 | 3.290 | 3.340 | 3.240 | 3.270 | 18,159 | +0.00(+0.00%) |
Dec 06, 2016 | 3.282 | 3.300 | 3.250 | 3.270 | 7,280 | -0.01(-0.30%) |
Dec 05, 2016 | 3.250 | 3.300 | 3.250 | 3.280 | 29,079 | +0.01(+0.31%) |
Dec 02, 2016 | 3.250 | 3.290 | 3.240 | 3.270 | 20,788 | +0.02(+0.62%) |