Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.930 | 4.949 | 4.814 | 4.851 | 4,092,168 | -0.09(-1.73%) |
Feb 27, 2017 | 4.888 | 5.004 | 4.869 | 4.936 | 3,212,098 | +0.07(+1.38%) |
Feb 24, 2017 | 5.040 | 5.046 | 4.845 | 4.869 | 4,061,305 | -0.16(-3.28%) |
Feb 23, 2017 | 5.046 | 5.083 | 4.998 | 5.034 | 1,434,013 | -0.01(-0.24%) |
Feb 22, 2017 | 5.059 | 5.089 | 4.988 | 5.046 | 1,657,063 | -0.02(-0.36%) |
Feb 21, 2017 | 5.101 | 5.120 | 5.022 | 5.065 | 1,944,001 | -0.03(-0.60%) |
Feb 17, 2017 | 5.095 | 5.095 | 5.095 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.114 | 5.138 | 5.053 | 5.065 | 1,688,937 | -0.08(-1.54%) |
Feb 15, 2017 | 5.132 | 5.187 | 5.101 | 5.144 | 1,543,420 | -0.02(-0.47%) |
Feb 14, 2017 | 5.132 | 5.199 | 5.089 | 5.169 | 1,516,721 | +0.00(+0.00%) |
Feb 13, 2017 | 5.193 | 5.248 | 5.132 | 5.169 | 2,094,447 | +0.01(+0.12%) |
Feb 10, 2017 | 5.108 | 5.218 | 5.095 | 5.163 | 2,148,147 | +0.05(+1.08%) |
Feb 09, 2017 | 5.285 | 5.285 | 5.071 | 5.108 | 4,140,601 | -0.20(-3.69%) |
Feb 08, 2017 | 5.132 | 5.303 | 5.053 | 5.303 | 3,279,470 | +0.18(+3.46%) |
Feb 07, 2017 | 5.215 | 5.263 | 5.120 | 5.126 | 2,490,905 | -0.05(-1.04%) |
Feb 06, 2017 | 5.042 | 5.203 | 5.036 | 5.180 | 3,476,516 | +0.20(+3.95%) |
Feb 03, 2017 | 4.923 | 4.989 | 4.881 | 4.983 | 2,759,825 | +0.02(+0.48%) |
Feb 02, 2017 | 5.013 | 5.078 | 4.944 | 4.959 | 2,916,670 | -0.11(-2.12%) |
Feb 01, 2017 | 5.180 | 5.227 | 5.036 | 5.066 | 3,171,004 | -0.09(-1.74%) |
Jan 31, 2017 | 5.227 | 5.227 | 5.120 | 5.156 | 1,798,527 | -0.05(-0.92%) |
Jan 30, 2017 | 5.239 | 5.251 | 5.117 | 5.203 | 1,916,305 | -0.04(-0.68%) |
Jan 27, 2017 | 5.221 | 5.296 | 5.192 | 5.239 | 1,516,171 | +0.00(+0.00%) |
Jan 26, 2017 | 5.203 | 5.347 | 5.203 | 5.239 | 1,750,331 | +0.05(+1.04%) |
Jan 25, 2017 | 5.186 | 5.227 | 5.150 | 5.186 | 2,349,934 | -0.01(-0.11%) |
Jan 24, 2017 | 5.180 | 5.221 | 5.108 | 5.192 | 3,241,181 | +0.08(+1.52%) |
Jan 23, 2017 | 5.329 | 5.329 | 5.090 | 5.114 | 7,436,569 | -0.47(-8.44%) |
Jan 20, 2017 | 5.424 | 5.601 | 5.347 | 5.585 | 3,619,397 | +0.17(+3.08%) |
Jan 19, 2017 | 5.490 | 5.490 | 5.323 | 5.418 | 3,190,827 | -0.07(-1.30%) |
Jan 18, 2017 | 5.251 | 5.490 | 5.197 | 5.490 | 3,515,171 | +0.23(+4.43%) |
Jan 17, 2017 | 5.209 | 5.287 | 5.189 | 5.257 | 3,090,151 | +0.05(+0.92%) |
Jan 13, 2017 | 5.209 | 5.209 | 5.209 | 0 | +0.04(+0.81%) | |
Jan 12, 2017 | 5.203 | 5.209 | 5.108 | 5.168 | 1,541,620 | -0.04(-0.69%) |
Jan 11, 2017 | 5.072 | 5.224 | 5.064 | 5.203 | 2,020,758 | +0.13(+2.59%) |
Jan 10, 2017 | 5.060 | 5.138 | 5.060 | 5.072 | 2,195,655 | +0.01(+0.12%) |
Jan 09, 2017 | 5.180 | 5.192 | 5.030 | 5.066 | 2,970,567 | -0.11(-2.19%) |
Jan 06, 2017 | 5.203 | 5.221 | 5.138 | 5.180 | 1,622,114 | -0.02(-0.34%) |
Jan 05, 2017 | 5.221 | 5.233 | 5.150 | 5.197 | 1,496,209 | -0.01(-0.11%) |
Jan 04, 2017 | 5.132 | 5.203 | 5.084 | 5.203 | 2,369,912 | +0.10(+1.87%) |
Jan 03, 2017 | 5.066 | 5.129 | 4.983 | 5.108 | 2,885,872 | +0.10(+1.90%) |
Dec 30, 2016 | 5.013 | 5.013 | 5.013 | 0 | -0.04(-0.71%) | |
Dec 29, 2016 | 5.024 | 5.054 | 4.941 | 5.048 | 3,029,386 | +0.02(+0.48%) |
Dec 28, 2016 | 5.150 | 5.150 | 4.991 | 5.024 | 2,228,398 | -0.07(-1.41%) |
Dec 27, 2016 | 5.084 | 5.120 | 4.995 | 5.096 | 3,268,453 | -0.02(-0.47%) |
Dec 23, 2016 | 5.120 | 5.120 | 5.120 | 0 | +0.08(+1.54%) | |
Dec 22, 2016 | 5.114 | 5.236 | 5.030 | 5.042 | 3,818,143 | -0.08(-1.52%) |
Dec 21, 2016 | 5.138 | 5.248 | 5.108 | 5.120 | 2,905,526 | +0.01(+0.12%) |
Dec 20, 2016 | 5.203 | 5.251 | 5.078 | 5.114 | 4,372,801 | -0.14(-2.72%) |
Dec 19, 2016 | 5.359 | 5.406 | 5.257 | 5.257 | 2,337,411 | -0.11(-2.00%) |
Dec 16, 2016 | 5.448 | 5.472 | 5.347 | 5.365 | 3,191,630 | -0.05(-0.88%) |
Dec 15, 2016 | 5.323 | 5.484 | 5.281 | 5.412 | 3,488,507 | +0.06(+1.11%) |
Dec 14, 2016 | 5.472 | 5.538 | 5.353 | 5.353 | 2,331,811 | -0.15(-2.71%) |
Dec 13, 2016 | 5.466 | 5.520 | 5.341 | 5.502 | 3,134,089 | +0.05(+0.88%) |
Dec 12, 2016 | 5.723 | 5.735 | 5.406 | 5.454 | 3,242,529 | -0.21(-3.79%) |
Dec 09, 2016 | 5.788 | 5.937 | 5.633 | 5.669 | 3,321,928 | -0.11(-1.86%) |
Dec 08, 2016 | 5.460 | 5.776 | 5.460 | 5.776 | 4,307,776 | +0.33(+6.02%) |
Dec 07, 2016 | 5.263 | 5.448 | 5.186 | 5.448 | 3,605,765 | +0.20(+3.75%) |
Dec 06, 2016 | 5.168 | 5.257 | 5.102 | 5.251 | 2,812,251 | +0.08(+1.62%) |
Dec 05, 2016 | 5.162 | 5.281 | 5.132 | 5.168 | 4,404,452 | +0.02(+0.46%) |
Dec 02, 2016 | 5.162 | 5.245 | 5.078 | 5.144 | 3,330,242 | -0.05(-0.92%) |