Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.000 | 5.240 | 4.910 | 5.080 | 461,392 | +0.04(+0.79%) |
Feb 27, 2017 | 4.980 | 5.090 | 4.960 | 5.040 | 79,553 | +0.04(+0.80%) |
Feb 24, 2017 | 4.900 | 5.050 | 4.900 | 5.000 | 83,115 | +0.06(+1.21%) |
Feb 23, 2017 | 4.970 | 4.970 | 4.880 | 4.940 | 97,502 | -0.02(-0.40%) |
Feb 22, 2017 | 5.050 | 5.090 | 4.910 | 4.960 | 86,266 | -0.12(-2.36%) |
Feb 21, 2017 | 4.980 | 5.100 | 4.950 | 5.080 | 103,061 | +0.10(+2.01%) |
Feb 17, 2017 | 4.980 | 4.980 | 4.980 | 0 | -0.04(-0.80%) | |
Feb 16, 2017 | 5.130 | 5.190 | 4.990 | 5.020 | 107,916 | -0.12(-2.33%) |
Feb 15, 2017 | 5.150 | 5.230 | 5.130 | 5.140 | 71,707 | -0.05(-0.96%) |
Feb 14, 2017 | 5.030 | 5.240 | 5.020 | 5.190 | 176,979 | +0.11(+2.17%) |
Feb 13, 2017 | 4.920 | 5.080 | 4.920 | 5.080 | 129,087 | +0.16(+3.25%) |
Feb 10, 2017 | 4.890 | 4.980 | 4.890 | 4.920 | 57,490 | +0.01(+0.20%) |
Feb 09, 2017 | 4.950 | 5.000 | 4.870 | 4.910 | 111,254 | -0.05(-1.01%) |
Feb 08, 2017 | 4.970 | 5.000 | 4.840 | 4.960 | 133,000 | +0.01(+0.20%) |
Feb 07, 2017 | 4.980 | 4.980 | 4.890 | 4.950 | 54,579 | +0.00(+0.00%) |
Feb 06, 2017 | 5.030 | 5.070 | 4.940 | 4.950 | 55,029 | -0.09(-1.79%) |
Feb 03, 2017 | 5.000 | 5.055 | 4.950 | 5.040 | 112,337 | +0.09(+1.82%) |
Feb 02, 2017 | 4.950 | 4.960 | 4.890 | 4.950 | 125,166 | +0.04(+0.81%) |
Feb 01, 2017 | 4.830 | 5.000 | 4.790 | 4.910 | 128,868 | +0.15(+3.15%) |
Jan 31, 2017 | 4.710 | 4.850 | 4.630 | 4.760 | 132,078 | +0.03(+0.63%) |
Jan 30, 2017 | 4.900 | 4.960 | 4.650 | 4.730 | 189,826 | -0.19(-3.86%) |
Jan 27, 2017 | 4.980 | 5.010 | 4.880 | 4.920 | 39,307 | -0.04(-0.81%) |
Jan 26, 2017 | 5.030 | 5.030 | 4.938 | 4.960 | 54,810 | -0.07(-1.39%) |
Jan 25, 2017 | 4.980 | 5.100 | 4.980 | 5.030 | 75,904 | +0.07(+1.41%) |
Jan 24, 2017 | 4.850 | 4.970 | 4.850 | 4.960 | 122,259 | +0.11(+2.27%) |
Jan 23, 2017 | 4.800 | 4.925 | 4.800 | 4.850 | 98,698 | +0.05(+1.04%) |
Jan 20, 2017 | 4.770 | 4.820 | 4.670 | 4.800 | 65,780 | +0.01(+0.21%) |
Jan 19, 2017 | 4.870 | 4.900 | 4.700 | 4.790 | 145,042 | -0.06(-1.24%) |
Jan 18, 2017 | 4.850 | 4.900 | 4.760 | 4.850 | 99,180 | +0.02(+0.41%) |
Jan 17, 2017 | 5.000 | 5.000 | 4.830 | 4.830 | 119,932 | -0.18(-3.59%) |
Jan 13, 2017 | 5.010 | 5.010 | 5.010 | 0 | +0.13(+2.66%) | |
Jan 12, 2017 | 4.770 | 4.890 | 4.710 | 4.880 | 130,914 | +0.10(+2.09%) |
Jan 11, 2017 | 4.740 | 4.805 | 4.720 | 4.780 | 388,529 | +0.03(+0.63%) |
Jan 10, 2017 | 4.720 | 4.860 | 4.670 | 4.750 | 120,753 | +0.03(+0.64%) |
Jan 09, 2017 | 4.850 | 4.870 | 4.670 | 4.720 | 138,212 | -0.14(-2.88%) |
Jan 06, 2017 | 4.940 | 4.970 | 4.825 | 4.860 | 169,661 | -0.04(-0.82%) |
Jan 05, 2017 | 5.000 | 5.090 | 4.870 | 4.900 | 241,437 | -0.13(-2.58%) |
Jan 04, 2017 | 5.020 | 5.100 | 4.940 | 5.030 | 384,588 | +0.02(+0.40%) |
Jan 03, 2017 | 5.200 | 5.220 | 4.900 | 5.010 | 387,005 | -0.11(-2.15%) |
Dec 30, 2016 | 5.120 | 5.120 | 5.120 | 0 | -0.05(-0.97%) | |
Dec 29, 2016 | 5.160 | 5.250 | 5.085 | 5.170 | 211,042 | +0.00(+0.00%) |
Dec 28, 2016 | 5.140 | 5.205 | 5.100 | 5.170 | 155,993 | -0.01(-0.19%) |
Dec 27, 2016 | 5.090 | 5.340 | 5.075 | 5.180 | 249,608 | +0.00(+0.00%) |
Dec 23, 2016 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.080 | 5.240 | 5.040 | 5.180 | 227,786 | +0.10(+1.97%) |
Dec 21, 2016 | 5.070 | 5.100 | 5.030 | 5.080 | 97,891 | +0.01(+0.20%) |
Dec 20, 2016 | 5.140 | 5.180 | 5.040 | 5.070 | 199,025 | -0.04(-0.78%) |
Dec 19, 2016 | 5.030 | 5.130 | 4.980 | 5.110 | 142,045 | +0.06(+1.19%) |
Dec 16, 2016 | 5.050 | 5.130 | 4.975 | 5.050 | 351,172 | +0.00(+0.00%) |
Dec 15, 2016 | 4.990 | 5.070 | 4.926 | 5.050 | 209,065 | +0.05(+1.00%) |
Dec 14, 2016 | 5.050 | 5.050 | 4.970 | 5.000 | 116,905 | -0.05(-0.99%) |
Dec 13, 2016 | 5.130 | 5.190 | 5.020 | 5.050 | 477,998 | -0.07(-1.37%) |
Dec 12, 2016 | 5.180 | 5.200 | 5.050 | 5.120 | 140,446 | -0.06(-1.16%) |
Dec 09, 2016 | 5.090 | 5.210 | 5.060 | 5.180 | 293,103 | +0.06(+1.17%) |
Dec 08, 2016 | 5.020 | 5.150 | 5.000 | 5.120 | 179,805 | +0.07(+1.39%) |
Dec 07, 2016 | 4.910 | 5.070 | 4.870 | 5.050 | 118,922 | +0.11(+2.23%) |
Dec 06, 2016 | 4.970 | 5.010 | 4.900 | 4.940 | 246,584 | +0.01(+0.20%) |
Dec 05, 2016 | 4.850 | 4.992 | 4.850 | 4.930 | 150,928 | +0.08(+1.65%) |
Dec 02, 2016 | 4.770 | 4.860 | 4.760 | 4.850 | 176,861 | +0.10(+2.11%) |