Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.452 | 4.460 | 4.332 | 4.392 | 6,058,953 | -0.07(-1.46%) |
Feb 27, 2017 | 4.454 | 4.488 | 4.425 | 4.457 | 5,007,246 | -0.03(-0.61%) |
Feb 24, 2017 | 4.528 | 4.569 | 4.465 | 4.484 | 7,108,967 | -0.08(-1.73%) |
Feb 23, 2017 | 4.661 | 4.661 | 4.525 | 4.563 | 3,994,972 | -0.08(-1.76%) |
Feb 22, 2017 | 4.612 | 4.661 | 4.598 | 4.645 | 2,266,551 | +0.01(+0.23%) |
Feb 21, 2017 | 4.661 | 4.726 | 4.601 | 4.634 | 2,566,868 | -0.03(-0.64%) |
Feb 17, 2017 | 4.664 | 4.664 | 4.664 | 0 | +0.03(+0.70%) | |
Feb 16, 2017 | 4.688 | 4.698 | 4.598 | 4.631 | 2,906,555 | -0.06(-1.27%) |
Feb 15, 2017 | 4.707 | 4.770 | 4.656 | 4.691 | 3,061,227 | -0.02(-0.35%) |
Feb 14, 2017 | 4.764 | 4.764 | 4.656 | 4.707 | 4,990,350 | -0.04(-0.86%) |
Feb 13, 2017 | 4.759 | 4.816 | 4.702 | 4.748 | 3,202,468 | -0.01(-0.23%) |
Feb 10, 2017 | 4.892 | 4.892 | 4.753 | 4.759 | 2,547,834 | -0.11(-2.18%) |
Feb 09, 2017 | 4.838 | 4.916 | 4.827 | 4.865 | 2,577,005 | +0.01(+0.11%) |
Feb 08, 2017 | 4.759 | 4.865 | 4.702 | 4.859 | 4,167,574 | +0.09(+1.94%) |
Feb 07, 2017 | 4.783 | 4.805 | 4.710 | 4.767 | 5,894,873 | -0.02(-0.34%) |
Feb 06, 2017 | 4.756 | 4.808 | 4.733 | 4.783 | 3,409,866 | +0.03(+0.57%) |
Feb 03, 2017 | 4.647 | 4.794 | 4.620 | 4.756 | 5,332,786 | +0.14(+2.94%) |
Feb 02, 2017 | 4.454 | 4.753 | 4.454 | 4.620 | 10,973,219 | +0.13(+2.91%) |
Feb 01, 2017 | 4.482 | 4.620 | 4.376 | 4.490 | 17,340,194 | -0.23(-4.89%) |
Jan 31, 2017 | 4.707 | 4.776 | 4.688 | 4.721 | 6,657,854 | -0.02(-0.52%) |
Jan 30, 2017 | 4.715 | 4.756 | 4.560 | 4.745 | 6,073,671 | -0.01(-0.23%) |
Jan 27, 2017 | 4.813 | 4.873 | 4.696 | 4.756 | 4,289,483 | -0.08(-1.57%) |
Jan 26, 2017 | 4.952 | 4.963 | 4.824 | 4.832 | 2,835,574 | -0.13(-2.63%) |
Jan 25, 2017 | 4.954 | 4.976 | 4.911 | 4.963 | 3,840,246 | +0.01(+0.16%) |
Jan 24, 2017 | 4.944 | 4.982 | 4.906 | 4.954 | 3,883,038 | +0.00(+0.00%) |
Jan 23, 2017 | 4.884 | 5.014 | 4.881 | 4.954 | 4,112,106 | +0.04(+0.89%) |
Jan 20, 2017 | 4.919 | 4.986 | 4.856 | 4.911 | 4,055,103 | -0.11(-2.11%) |
Jan 19, 2017 | 4.935 | 5.066 | 4.908 | 5.017 | 5,991,703 | +0.08(+1.54%) |
Jan 18, 2017 | 4.873 | 4.971 | 4.789 | 4.941 | 4,073,187 | +0.08(+1.62%) |
Jan 17, 2017 | 4.930 | 4.946 | 4.854 | 4.862 | 4,044,031 | -0.08(-1.70%) |
Jan 13, 2017 | 4.946 | 4.946 | 4.946 | 0 | +0.04(+0.78%) | |
Jan 12, 2017 | 4.952 | 4.979 | 4.778 | 4.908 | 2,445,963 | -0.05(-0.99%) |
Jan 11, 2017 | 4.957 | 4.979 | 4.897 | 4.957 | 1,935,867 | -0.01(-0.22%) |
Jan 10, 2017 | 4.944 | 4.982 | 4.884 | 4.968 | 2,515,991 | +0.04(+0.72%) |
Jan 09, 2017 | 4.906 | 4.998 | 4.900 | 4.933 | 4,157,290 | +0.03(+0.67%) |
Jan 06, 2017 | 4.895 | 4.927 | 4.770 | 4.900 | 3,900,038 | +0.01(+0.22%) |
Jan 05, 2017 | 4.675 | 4.946 | 4.620 | 4.889 | 10,317,301 | +0.19(+4.05%) |
Jan 04, 2017 | 4.715 | 4.745 | 4.669 | 4.699 | 5,321,597 | -0.01(-0.23%) |
Jan 03, 2017 | 4.683 | 4.721 | 4.503 | 4.710 | 3,798,145 | +0.06(+1.34%) |
Dec 30, 2016 | 4.647 | 4.647 | 4.647 | 0 | -0.05(-1.10%) | |
Dec 29, 2016 | 4.661 | 4.729 | 4.628 | 4.699 | 2,045,086 | +0.04(+0.93%) |
Dec 28, 2016 | 4.756 | 4.786 | 4.634 | 4.656 | 2,053,045 | -0.08(-1.66%) |
Dec 27, 2016 | 4.729 | 4.770 | 4.702 | 4.734 | 1,494,574 | +0.03(+0.69%) |
Dec 23, 2016 | 4.702 | 4.702 | 4.702 | 0 | -0.02(-0.40%) | |
Dec 22, 2016 | 4.748 | 4.770 | 4.696 | 4.721 | 3,739,384 | -0.04(-0.91%) |
Dec 21, 2016 | 4.786 | 4.823 | 4.647 | 4.764 | 2,121,101 | -0.05(-1.02%) |
Dec 20, 2016 | 4.829 | 4.892 | 4.800 | 4.813 | 2,177,507 | -0.02(-0.34%) |
Dec 19, 2016 | 4.756 | 4.930 | 4.726 | 4.829 | 2,868,811 | +0.04(+0.85%) |
Dec 16, 2016 | 4.759 | 4.832 | 4.704 | 4.789 | 4,381,507 | +0.00(+0.06%) |
Dec 15, 2016 | 4.846 | 4.872 | 4.748 | 4.786 | 2,401,865 | -0.06(-1.18%) |
Dec 14, 2016 | 4.946 | 4.960 | 4.824 | 4.843 | 2,024,620 | -0.10(-1.98%) |
Dec 13, 2016 | 4.878 | 4.965 | 4.786 | 4.941 | 3,476,649 | +0.07(+1.39%) |
Dec 12, 2016 | 4.954 | 5.025 | 4.810 | 4.873 | 2,447,711 | -0.06(-1.27%) |
Dec 09, 2016 | 5.020 | 5.080 | 4.899 | 4.935 | 2,839,559 | -0.06(-1.20%) |
Dec 08, 2016 | 4.960 | 5.093 | 4.957 | 4.995 | 2,286,288 | +0.05(+0.99%) |
Dec 07, 2016 | 4.783 | 4.953 | 4.729 | 4.946 | 2,732,585 | +0.16(+3.41%) |
Dec 06, 2016 | 4.843 | 4.843 | 4.737 | 4.783 | 2,061,890 | +0.01(+0.23%) |
Dec 05, 2016 | 4.688 | 4.857 | 4.661 | 4.772 | 3,747,523 | +0.12(+2.63%) |
Dec 02, 2016 | 4.607 | 4.680 | 4.503 | 4.650 | 4,617,164 | +0.04(+0.94%) |