Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.890 | 4.890 | 4.709 | 4.760 | 19,680 | -0.19(-3.84%) |
Feb 27, 2017 | 4.990 | 4.990 | 4.860 | 4.950 | 9,647 | +0.07(+1.33%) |
Feb 24, 2017 | 4.926 | 5.000 | 4.780 | 4.885 | 17,704 | +0.04(+0.72%) |
Feb 23, 2017 | 4.970 | 5.040 | 4.820 | 4.850 | 38,767 | -0.06(-1.22%) |
Feb 22, 2017 | 5.030 | 5.079 | 4.850 | 4.910 | 49,334 | -0.13(-2.58%) |
Feb 21, 2017 | 5.290 | 5.312 | 4.955 | 5.040 | 125,936 | +0.14(+2.86%) |
Feb 17, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.19(+4.03%) | |
Feb 16, 2017 | 4.600 | 4.750 | 4.520 | 4.710 | 26,541 | +0.09(+1.95%) |
Feb 15, 2017 | 4.690 | 4.734 | 4.410 | 4.620 | 8,638 | -0.10(-2.12%) |
Feb 14, 2017 | 4.640 | 4.750 | 4.460 | 4.720 | 44,446 | +0.15(+3.28%) |
Feb 13, 2017 | 4.700 | 4.720 | 4.465 | 4.570 | 53,738 | -0.07(-1.51%) |
Feb 10, 2017 | 4.990 | 4.990 | 4.305 | 4.640 | 57,378 | -0.26(-5.31%) |
Feb 09, 2017 | 4.600 | 5.090 | 4.600 | 4.900 | 731,785 | +0.41(+9.13%) |
Feb 08, 2017 | 4.340 | 4.500 | 4.280 | 4.490 | 44,615 | +0.17(+3.94%) |
Feb 07, 2017 | 4.590 | 4.590 | 4.260 | 4.320 | 24,523 | -0.20(-4.42%) |
Feb 06, 2017 | 4.640 | 4.670 | 4.500 | 4.520 | 13,992 | -0.14(-3.00%) |
Feb 03, 2017 | 4.360 | 4.780 | 4.320 | 4.660 | 46,075 | +0.30(+6.88%) |
Feb 02, 2017 | 4.060 | 4.380 | 4.050 | 4.360 | 10,290 | +0.28(+6.86%) |
Feb 01, 2017 | 4.090 | 4.490 | 4.050 | 4.080 | 39,335 | +0.01(+0.25%) |
Jan 31, 2017 | 4.070 | 4.090 | 4.030 | 4.070 | 14,702 | -0.02(-0.49%) |
Jan 30, 2017 | 4.100 | 4.160 | 4.050 | 4.090 | 23,111 | -0.04(-0.97%) |
Jan 27, 2017 | 4.170 | 4.197 | 4.110 | 4.130 | 15,646 | -0.05(-1.20%) |
Jan 26, 2017 | 4.160 | 4.229 | 4.150 | 4.180 | 7,494 | -0.05(-1.18%) |
Jan 25, 2017 | 4.189 | 4.270 | 4.189 | 4.230 | 17,637 | +0.06(+1.44%) |
Jan 24, 2017 | 4.180 | 4.208 | 4.150 | 4.170 | 25,329 | -0.07(-1.65%) |
Jan 23, 2017 | 4.232 | 4.300 | 4.200 | 4.240 | 19,894 | +0.02(+0.47%) |
Jan 20, 2017 | 4.290 | 4.400 | 4.210 | 4.220 | 22,744 | -0.07(-1.63%) |
Jan 19, 2017 | 4.210 | 4.730 | 4.000 | 4.290 | 211,692 | +0.16(+3.87%) |
Jan 18, 2017 | 4.100 | 4.224 | 4.020 | 4.130 | 33,563 | +0.03(+0.73%) |
Jan 17, 2017 | 4.390 | 4.390 | 4.040 | 4.100 | 55,697 | -0.18(-4.21%) |
Jan 13, 2017 | 4.280 | 4.280 | 4.280 | 0 | -0.09(-2.06%) | |
Jan 12, 2017 | 4.540 | 4.545 | 4.280 | 4.370 | 67,850 | -0.19(-4.17%) |
Jan 11, 2017 | 4.600 | 4.600 | 4.400 | 4.560 | 11,889 | -0.04(-0.87%) |
Jan 10, 2017 | 4.440 | 4.660 | 4.431 | 4.600 | 34,878 | +0.23(+5.26%) |
Jan 09, 2017 | 4.680 | 4.680 | 4.330 | 4.370 | 51,657 | -0.31(-6.62%) |
Jan 06, 2017 | 4.940 | 5.000 | 4.680 | 4.680 | 74,807 | -0.05(-1.06%) |
Jan 05, 2017 | 4.980 | 4.980 | 4.620 | 4.730 | 67,325 | -0.07(-1.46%) |
Jan 04, 2017 | 5.000 | 5.000 | 4.750 | 4.800 | 107,992 | -0.29(-5.70%) |
Jan 03, 2017 | 5.160 | 5.160 | 4.934 | 5.090 | 26,572 | +0.04(+0.79%) |
Dec 30, 2016 | 5.050 | 5.050 | 5.050 | 0 | +0.22(+4.55%) | |
Dec 29, 2016 | 4.870 | 4.915 | 4.810 | 4.830 | 7,315 | +0.06(+1.26%) |
Dec 28, 2016 | 4.930 | 5.149 | 4.760 | 4.770 | 38,987 | -0.14(-2.85%) |
Dec 27, 2016 | 5.110 | 5.110 | 4.860 | 4.910 | 37,155 | -0.18(-3.54%) |
Dec 23, 2016 | 5.090 | 5.090 | 5.090 | 0 | +0.07(+1.39%) | |
Dec 22, 2016 | 4.873 | 5.110 | 4.873 | 5.020 | 19,857 | +0.07(+1.41%) |
Dec 21, 2016 | 5.005 | 5.005 | 4.820 | 4.950 | 11,978 | -0.04(-0.80%) |
Dec 20, 2016 | 5.080 | 5.199 | 4.830 | 4.990 | 24,334 | -0.02(-0.40%) |
Dec 19, 2016 | 5.110 | 5.200 | 4.900 | 5.010 | 40,292 | -0.18(-3.47%) |
Dec 16, 2016 | 5.380 | 5.380 | 5.100 | 5.190 | 31,098 | -0.15(-2.81%) |
Dec 15, 2016 | 5.300 | 5.390 | 5.060 | 5.340 | 45,457 | +0.13(+2.50%) |
Dec 14, 2016 | 5.250 | 5.450 | 5.200 | 5.210 | 85,767 | -0.04(-0.76%) |
Dec 13, 2016 | 5.480 | 5.480 | 5.100 | 5.250 | 26,367 | -0.15(-2.78%) |
Dec 12, 2016 | 5.250 | 5.470 | 5.240 | 5.400 | 50,015 | +0.20(+3.85%) |
Dec 09, 2016 | 4.770 | 5.420 | 4.770 | 5.200 | 97,712 | +0.46(+9.70%) |
Dec 08, 2016 | 4.650 | 4.840 | 4.630 | 4.740 | 122,647 | +0.16(+3.49%) |
Dec 07, 2016 | 4.550 | 4.750 | 4.328 | 4.580 | 31,890 | +0.07(+1.55%) |
Dec 06, 2016 | 4.650 | 4.670 | 4.400 | 4.510 | 16,824 | -0.12(-2.59%) |
Dec 05, 2016 | 4.670 | 4.700 | 4.590 | 4.630 | 34,860 | -0.04(-0.86%) |
Dec 02, 2016 | 4.740 | 4.750 | 4.660 | 4.670 | 9,440 | -0.03(-0.64%) |