Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.947 | 6.084 | 5.915 | 5.921 | 11,330,430 | -0.07(-1.20%) |
Feb 27, 2017 | 6.180 | 6.187 | 5.982 | 5.993 | 15,350,120 | -0.18(-2.95%) |
Feb 24, 2017 | 6.202 | 6.228 | 6.059 | 6.175 | 11,686,300 | -0.10(-1.56%) |
Feb 23, 2017 | 6.417 | 6.436 | 6.183 | 6.273 | 14,698,530 | -0.09(-1.35%) |
Feb 22, 2017 | 6.300 | 6.380 | 6.178 | 6.359 | 11,989,670 | +0.05(+0.81%) |
Feb 21, 2017 | 6.215 | 6.393 | 6.186 | 6.308 | 19,520,540 | +0.16(+2.54%) |
Feb 17, 2017 | 6.152 | 6.152 | 6.152 | 0 | +0.05(+0.90%) | |
Feb 16, 2017 | 6.118 | 6.247 | 5.956 | 6.097 | 21,866,280 | +0.04(+0.59%) |
Feb 15, 2017 | 5.487 | 6.149 | 5.430 | 6.061 | 56,948,540 | +0.46(+8.14%) |
Feb 14, 2017 | 5.632 | 5.632 | 5.515 | 5.605 | 19,634,740 | +0.00(+0.00%) |
Feb 13, 2017 | 5.601 | 5.716 | 5.532 | 5.605 | 25,409,810 | +0.08(+1.50%) |
Feb 10, 2017 | 5.523 | 5.625 | 5.490 | 5.522 | 17,854,390 | +0.06(+1.12%) |
Feb 09, 2017 | 5.375 | 5.500 | 5.375 | 5.461 | 9,000,650 | +0.12(+2.32%) |
Feb 08, 2017 | 5.359 | 5.364 | 5.273 | 5.337 | 7,042,700 | +0.02(+0.45%) |
Feb 07, 2017 | 5.299 | 5.366 | 5.265 | 5.313 | 6,812,050 | +0.04(+0.85%) |
Feb 06, 2017 | 5.219 | 5.274 | 5.146 | 5.268 | 4,199,960 | +0.06(+1.07%) |
Feb 03, 2017 | 5.261 | 5.263 | 5.140 | 5.212 | 7,688,640 | -0.02(-0.38%) |
Feb 02, 2017 | 5.118 | 5.265 | 5.104 | 5.232 | 9,548,480 | +0.11(+2.21%) |
Feb 01, 2017 | 5.164 | 5.171 | 5.062 | 5.119 | 5,523,130 | +0.04(+0.73%) |
Jan 31, 2017 | 5.034 | 5.085 | 5.017 | 5.082 | 7,034,490 | +0.01(+0.24%) |
Jan 30, 2017 | 5.161 | 5.173 | 5.025 | 5.070 | 9,356,720 | -0.08(-1.63%) |
Jan 27, 2017 | 5.100 | 5.164 | 5.100 | 5.154 | 5,326,510 | +0.05(+1.04%) |
Jan 26, 2017 | 5.181 | 5.200 | 5.065 | 5.101 | 8,373,870 | -0.04(-0.68%) |
Jan 25, 2017 | 5.011 | 5.198 | 5.004 | 5.136 | 11,162,970 | +0.19(+3.93%) |
Jan 24, 2017 | 4.986 | 5.000 | 4.893 | 4.942 | 8,523,300 | -0.00(-0.04%) |
Jan 23, 2017 | 5.010 | 5.035 | 4.925 | 4.944 | 8,718,390 | -0.07(-1.30%) |
Jan 20, 2017 | 5.077 | 5.137 | 4.987 | 5.009 | 9,166,620 | -0.06(-1.13%) |
Jan 19, 2017 | 5.012 | 5.113 | 4.990 | 5.066 | 10,003,220 | +0.07(+1.36%) |
Jan 18, 2017 | 4.966 | 5.000 | 4.904 | 4.998 | 8,460,450 | +0.05(+0.93%) |
Jan 17, 2017 | 4.883 | 4.975 | 4.831 | 4.952 | 13,060,220 | +0.14(+2.95%) |
Jan 13, 2017 | 4.810 | 4.810 | 4.810 | 0 | -0.05(-0.99%) | |
Jan 12, 2017 | 4.864 | 4.885 | 4.761 | 4.858 | 9,271,730 | +0.02(+0.52%) |
Jan 11, 2017 | 4.793 | 4.871 | 4.728 | 4.833 | 9,472,540 | +0.05(+0.96%) |
Jan 10, 2017 | 4.702 | 4.913 | 4.702 | 4.787 | 16,009,170 | +0.07(+1.46%) |
Jan 09, 2017 | 4.711 | 4.754 | 4.670 | 4.718 | 9,211,220 | +0.03(+0.60%) |
Jan 06, 2017 | 4.736 | 4.765 | 4.570 | 4.690 | 20,614,770 | -0.08(-1.64%) |
Jan 05, 2017 | 4.447 | 4.794 | 4.425 | 4.768 | 50,662,880 | +0.35(+8.02%) |
Jan 04, 2017 | 4.326 | 4.442 | 4.285 | 4.414 | 8,481,400 | +0.13(+3.08%) |
Jan 03, 2017 | 4.328 | 4.346 | 4.213 | 4.282 | 7,059,340 | -0.00(-0.12%) |
Dec 30, 2016 | 4.287 | 4.287 | 4.287 | 0 | -0.02(-0.53%) | |
Dec 29, 2016 | 4.339 | 4.390 | 4.252 | 4.310 | 5,326,160 | -0.01(-0.28%) |
Dec 28, 2016 | 4.353 | 4.424 | 4.283 | 4.322 | 8,692,190 | -0.04(-0.96%) |
Dec 27, 2016 | 4.154 | 4.380 | 4.152 | 4.364 | 7,515,730 | +0.23(+5.56%) |
Dec 23, 2016 | 4.134 | 4.134 | 4.134 | 0 | +0.12(+2.91%) | |
Dec 22, 2016 | 4.080 | 4.091 | 3.985 | 4.017 | 5,025,630 | -0.06(-1.54%) |
Dec 21, 2016 | 4.152 | 4.152 | 4.064 | 4.080 | 6,494,930 | -0.06(-1.50%) |
Dec 20, 2016 | 4.187 | 4.196 | 4.110 | 4.142 | 5,156,350 | -0.04(-1.07%) |
Dec 19, 2016 | 4.235 | 4.288 | 4.175 | 4.187 | 5,217,960 | -0.02(-0.43%) |
Dec 16, 2016 | 4.250 | 4.262 | 4.189 | 4.205 | 4,460,440 | -0.04(-0.85%) |
Dec 15, 2016 | 4.162 | 4.283 | 4.135 | 4.241 | 7,037,170 | +0.07(+1.58%) |
Dec 14, 2016 | 4.231 | 4.252 | 4.138 | 4.175 | 5,342,880 | -0.05(-1.23%) |
Dec 13, 2016 | 4.201 | 4.273 | 4.189 | 4.227 | 5,479,230 | +0.02(+0.55%) |
Dec 12, 2016 | 4.275 | 4.287 | 4.187 | 4.204 | 5,055,680 | -0.02(-0.43%) |
Dec 09, 2016 | 4.300 | 4.367 | 4.178 | 4.222 | 7,131,000 | -0.04(-0.96%) |
Dec 08, 2016 | 4.109 | 4.298 | 4.054 | 4.263 | 11,154,940 | +0.19(+4.69%) |
Dec 07, 2016 | 4.117 | 4.121 | 4.005 | 4.072 | 5,353,150 | -0.02(-0.44%) |
Dec 06, 2016 | 4.095 | 4.142 | 4.019 | 4.090 | 3,945,860 | +0.03(+0.81%) |
Dec 05, 2016 | 3.947 | 4.123 | 3.947 | 4.057 | 8,898,770 | +0.15(+3.89%) |
Dec 02, 2016 | 3.973 | 4.038 | 3.869 | 3.905 | 12,779,330 | -0.06(-1.56%) |