Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.180 | 4.390 | 4.170 | 4.370 | 278,464 | +0.17(+4.05%) |
Feb 27, 2017 | 4.310 | 4.310 | 4.150 | 4.200 | 340,450 | -0.08(-1.87%) |
Feb 24, 2017 | 4.260 | 4.300 | 4.230 | 4.280 | 76,800 | -0.03(-0.70%) |
Feb 23, 2017 | 4.350 | 4.380 | 4.290 | 4.310 | 232,025 | -0.03(-0.69%) |
Feb 22, 2017 | 4.280 | 4.370 | 4.200 | 4.340 | 187,632 | -0.03(-0.69%) |
Feb 21, 2017 | 4.520 | 4.520 | 4.340 | 4.370 | 132,781 | -0.11(-2.46%) |
Feb 17, 2017 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.610 | 4.610 | 4.480 | 4.480 | 152,154 | -0.11(-2.40%) |
Feb 15, 2017 | 4.640 | 4.670 | 4.540 | 4.590 | 147,246 | -0.08(-1.71%) |
Feb 14, 2017 | 4.660 | 4.730 | 4.630 | 4.670 | 361,122 | +0.03(+0.65%) |
Feb 13, 2017 | 4.560 | 4.680 | 4.540 | 4.640 | 207,146 | +0.08(+1.75%) |
Feb 10, 2017 | 4.590 | 4.640 | 4.520 | 4.560 | 197,647 | +0.03(+0.66%) |
Feb 09, 2017 | 4.540 | 4.680 | 4.500 | 4.530 | 228,038 | +0.03(+0.67%) |
Feb 08, 2017 | 4.370 | 4.560 | 4.370 | 4.500 | 291,172 | +0.12(+2.74%) |
Feb 07, 2017 | 4.480 | 4.510 | 4.370 | 4.380 | 188,993 | -0.10(-2.23%) |
Feb 06, 2017 | 4.450 | 4.560 | 4.450 | 4.480 | 203,417 | +0.03(+0.67%) |
Feb 03, 2017 | 4.450 | 4.480 | 4.420 | 4.450 | 378,588 | +0.05(+1.14%) |
Feb 02, 2017 | 4.320 | 4.450 | 4.320 | 4.400 | 497,449 | +0.11(+2.56%) |
Feb 01, 2017 | 4.250 | 4.320 | 4.230 | 4.290 | 288,481 | +0.09(+2.14%) |
Jan 31, 2017 | 4.170 | 4.270 | 4.170 | 4.200 | 122,938 | +0.02(+0.48%) |
Jan 30, 2017 | 4.370 | 4.370 | 4.180 | 4.180 | 168,296 | -0.18(-4.13%) |
Jan 27, 2017 | 4.350 | 4.370 | 4.310 | 4.360 | 84,515 | +0.00(+0.00%) |
Jan 26, 2017 | 4.520 | 4.520 | 4.320 | 4.360 | 108,966 | -0.11(-2.46%) |
Jan 25, 2017 | 4.590 | 4.650 | 4.390 | 4.470 | 292,239 | -0.07(-1.54%) |
Jan 24, 2017 | 4.490 | 4.615 | 4.475 | 4.540 | 504,235 | +0.10(+2.25%) |
Jan 23, 2017 | 4.300 | 4.510 | 4.300 | 4.440 | 297,377 | +0.18(+4.23%) |
Jan 20, 2017 | 4.210 | 4.310 | 4.170 | 4.260 | 95,684 | +0.10(+2.40%) |
Jan 19, 2017 | 4.090 | 4.210 | 4.080 | 4.160 | 172,231 | +0.10(+2.46%) |
Jan 18, 2017 | 4.180 | 4.190 | 4.040 | 4.060 | 187,930 | -0.15(-3.56%) |
Jan 17, 2017 | 4.280 | 4.280 | 4.190 | 4.210 | 137,154 | -0.08(-1.86%) |
Jan 16, 2017 | 4.330 | 4.370 | 4.280 | 4.290 | 99,145 | +0.00(+0.00%) |
Jan 13, 2017 | 4.370 | 4.370 | 4.270 | 4.290 | 225,450 | -0.04(-0.92%) |
Jan 12, 2017 | 4.380 | 4.420 | 4.310 | 4.330 | 285,181 | +0.02(+0.46%) |
Jan 11, 2017 | 4.240 | 4.430 | 4.240 | 4.310 | 436,555 | +0.09(+2.13%) |
Jan 10, 2017 | 4.050 | 4.280 | 4.000 | 4.220 | 375,603 | +0.20(+4.98%) |
Jan 09, 2017 | 4.030 | 4.040 | 4.000 | 4.020 | 112,987 | +0.01(+0.25%) |
Jan 06, 2017 | 4.040 | 4.040 | 3.990 | 4.010 | 195,188 | +0.01(+0.25%) |
Jan 05, 2017 | 3.950 | 4.030 | 3.930 | 4.000 | 173,011 | +0.10(+2.56%) |
Jan 04, 2017 | 3.890 | 3.930 | 3.830 | 3.900 | 201,841 | +0.00(+0.00%) |
Jan 03, 2017 | 3.810 | 3.900 | 3.790 | 3.900 | 115,120 | +0.10(+2.63%) |
Dec 30, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.06(-1.55%) | |
Dec 29, 2016 | 3.870 | 3.880 | 3.800 | 3.860 | 130,305 | +0.01(+0.26%) |
Dec 28, 2016 | 3.860 | 3.890 | 3.820 | 3.850 | 234,213 | +0.02(+0.52%) |
Dec 23, 2016 | 3.830 | 3.830 | 3.830 | 0 | -0.04(-1.03%) | |
Dec 22, 2016 | 3.900 | 3.900 | 3.830 | 3.870 | 116,446 | +0.00(+0.00%) |
Dec 21, 2016 | 3.850 | 3.895 | 3.800 | 3.870 | 93,810 | +0.02(+0.52%) |
Dec 20, 2016 | 3.870 | 3.890 | 3.810 | 3.850 | 101,577 | -0.02(-0.52%) |
Dec 19, 2016 | 3.900 | 3.900 | 3.830 | 3.870 | 136,611 | -0.03(-0.77%) |
Dec 16, 2016 | 3.920 | 3.930 | 3.865 | 3.900 | 151,601 | +0.00(+0.00%) |
Dec 15, 2016 | 3.890 | 3.920 | 3.850 | 3.900 | 253,401 | +0.00(+0.00%) |
Dec 14, 2016 | 3.900 | 3.980 | 3.860 | 3.900 | 163,914 | +0.01(+0.26%) |
Dec 13, 2016 | 3.920 | 3.930 | 3.850 | 3.890 | 179,406 | +0.00(+0.00%) |
Dec 12, 2016 | 3.960 | 3.980 | 3.880 | 3.890 | 102,117 | -0.04(-1.02%) |
Dec 09, 2016 | 3.820 | 3.960 | 3.820 | 3.930 | 303,730 | +0.12(+3.15%) |
Dec 08, 2016 | 3.750 | 3.820 | 3.750 | 3.810 | 152,289 | +0.03(+0.79%) |
Dec 07, 2016 | 3.740 | 3.800 | 3.740 | 3.780 | 150,493 | +0.01(+0.27%) |
Dec 06, 2016 | 3.710 | 3.770 | 3.710 | 3.770 | 149,296 | +0.06(+1.62%) |
Dec 05, 2016 | 3.610 | 3.720 | 3.610 | 3.710 | 93,466 | +0.05(+1.37%) |
Dec 02, 2016 | 3.610 | 3.710 | 3.570 | 3.660 | 92,742 | +0.01(+0.27%) |