Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.916 | 4.934 | 4.800 | 4.837 | 4,104,406 | -0.09(-1.73%) |
Feb 27, 2017 | 4.873 | 4.989 | 4.855 | 4.922 | 3,221,704 | +0.07(+1.38%) |
Feb 24, 2017 | 5.025 | 5.031 | 4.830 | 4.855 | 4,073,451 | -0.16(-3.28%) |
Feb 23, 2017 | 5.031 | 5.068 | 4.983 | 5.019 | 1,438,301 | -0.01(-0.24%) |
Feb 22, 2017 | 5.044 | 5.074 | 4.974 | 5.031 | 1,662,018 | -0.02(-0.36%) |
Feb 21, 2017 | 5.086 | 5.105 | 5.007 | 5.050 | 1,949,815 | -0.03(-0.60%) |
Feb 17, 2017 | 5.080 | 5.080 | 5.080 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.098 | 5.123 | 5.038 | 5.050 | 1,693,988 | -0.08(-1.54%) |
Feb 15, 2017 | 5.117 | 5.172 | 5.086 | 5.129 | 1,548,036 | -0.02(-0.47%) |
Feb 14, 2017 | 5.117 | 5.184 | 5.074 | 5.153 | 1,521,257 | +0.00(+0.00%) |
Feb 13, 2017 | 5.178 | 5.232 | 5.117 | 5.153 | 2,100,711 | +0.01(+0.12%) |
Feb 10, 2017 | 5.092 | 5.202 | 5.080 | 5.147 | 2,154,571 | +0.05(+1.08%) |
Feb 09, 2017 | 5.269 | 5.269 | 5.056 | 5.092 | 4,152,984 | -0.19(-3.69%) |
Feb 08, 2017 | 5.117 | 5.287 | 5.038 | 5.287 | 3,289,278 | +0.18(+3.46%) |
Feb 07, 2017 | 5.200 | 5.247 | 5.105 | 5.111 | 2,498,354 | -0.05(-1.04%) |
Feb 06, 2017 | 5.027 | 5.188 | 5.021 | 5.164 | 3,486,914 | +0.20(+3.95%) |
Feb 03, 2017 | 4.908 | 4.974 | 4.867 | 4.968 | 2,768,079 | +0.02(+0.48%) |
Feb 02, 2017 | 4.998 | 5.063 | 4.929 | 4.944 | 2,925,393 | -0.11(-2.12%) |
Feb 01, 2017 | 5.164 | 5.212 | 5.021 | 5.051 | 3,180,487 | -0.09(-1.74%) |
Jan 31, 2017 | 5.212 | 5.212 | 5.105 | 5.140 | 1,803,906 | -0.05(-0.92%) |
Jan 30, 2017 | 5.224 | 5.236 | 5.102 | 5.188 | 1,922,036 | -0.04(-0.68%) |
Jan 27, 2017 | 5.206 | 5.280 | 5.176 | 5.224 | 1,520,705 | +0.00(+0.00%) |
Jan 26, 2017 | 5.188 | 5.331 | 5.188 | 5.224 | 1,755,566 | +0.05(+1.04%) |
Jan 25, 2017 | 5.170 | 5.212 | 5.134 | 5.170 | 2,356,962 | -0.01(-0.11%) |
Jan 24, 2017 | 5.164 | 5.206 | 5.093 | 5.176 | 3,250,875 | +0.08(+1.52%) |
Jan 23, 2017 | 5.313 | 5.313 | 5.075 | 5.099 | 7,458,809 | -0.47(-8.44%) |
Jan 20, 2017 | 5.408 | 5.585 | 5.331 | 5.569 | 3,630,222 | +0.17(+3.08%) |
Jan 19, 2017 | 5.474 | 5.474 | 5.307 | 5.402 | 3,200,370 | -0.07(-1.30%) |
Jan 18, 2017 | 5.236 | 5.474 | 5.182 | 5.474 | 3,525,683 | +0.23(+4.43%) |
Jan 17, 2017 | 5.194 | 5.271 | 5.173 | 5.242 | 3,099,393 | +0.05(+0.92%) |
Jan 13, 2017 | 5.194 | 5.194 | 5.194 | 0 | +0.04(+0.81%) | |
Jan 12, 2017 | 5.188 | 5.194 | 5.093 | 5.152 | 1,546,230 | -0.04(-0.69%) |
Jan 11, 2017 | 5.057 | 5.209 | 5.049 | 5.188 | 2,026,801 | +0.13(+2.59%) |
Jan 10, 2017 | 5.045 | 5.123 | 5.045 | 5.057 | 2,202,221 | +0.01(+0.12%) |
Jan 09, 2017 | 5.164 | 5.176 | 5.015 | 5.051 | 2,979,451 | -0.11(-2.19%) |
Jan 06, 2017 | 5.188 | 5.206 | 5.123 | 5.164 | 1,626,965 | -0.02(-0.34%) |
Jan 05, 2017 | 5.206 | 5.218 | 5.134 | 5.182 | 1,500,684 | -0.01(-0.11%) |
Jan 04, 2017 | 5.117 | 5.188 | 5.069 | 5.188 | 2,376,999 | +0.10(+1.87%) |
Jan 03, 2017 | 5.051 | 5.114 | 4.968 | 5.093 | 2,894,503 | +0.10(+1.90%) |
Dec 30, 2016 | 4.998 | 4.998 | 4.998 | 0 | -0.04(-0.71%) | |
Dec 29, 2016 | 5.009 | 5.039 | 4.926 | 5.033 | 3,038,446 | +0.02(+0.48%) |
Dec 28, 2016 | 5.134 | 5.134 | 4.976 | 5.009 | 2,235,063 | -0.07(-1.41%) |
Dec 27, 2016 | 5.069 | 5.105 | 4.980 | 5.081 | 3,278,228 | -0.02(-0.47%) |
Dec 23, 2016 | 5.105 | 5.105 | 5.105 | 0 | +0.08(+1.54%) | |
Dec 22, 2016 | 5.099 | 5.221 | 5.015 | 5.027 | 3,829,562 | -0.08(-1.52%) |
Dec 21, 2016 | 5.123 | 5.233 | 5.093 | 5.105 | 2,914,216 | +0.01(+0.12%) |
Dec 20, 2016 | 5.188 | 5.236 | 5.063 | 5.099 | 4,385,879 | -0.14(-2.72%) |
Dec 19, 2016 | 5.343 | 5.390 | 5.242 | 5.242 | 2,344,402 | -0.11(-2.00%) |
Dec 16, 2016 | 5.432 | 5.456 | 5.331 | 5.349 | 3,201,175 | -0.05(-0.88%) |
Dec 15, 2016 | 5.307 | 5.468 | 5.265 | 5.396 | 3,498,940 | +0.06(+1.11%) |
Dec 14, 2016 | 5.456 | 5.521 | 5.337 | 5.337 | 2,338,784 | -0.15(-2.71%) |
Dec 13, 2016 | 5.450 | 5.503 | 5.325 | 5.485 | 3,143,462 | +0.05(+0.88%) |
Dec 12, 2016 | 5.706 | 5.717 | 5.390 | 5.438 | 3,252,226 | -0.21(-3.79%) |
Dec 09, 2016 | 5.771 | 5.920 | 5.616 | 5.652 | 3,331,863 | -0.11(-1.86%) |
Dec 08, 2016 | 5.444 | 5.759 | 5.444 | 5.759 | 4,320,660 | +0.33(+6.02%) |
Dec 07, 2016 | 5.247 | 5.432 | 5.170 | 5.432 | 3,616,548 | +0.20(+3.75%) |
Dec 06, 2016 | 5.152 | 5.242 | 5.087 | 5.236 | 2,820,661 | +0.08(+1.62%) |
Dec 05, 2016 | 5.146 | 5.265 | 5.117 | 5.152 | 4,417,624 | +0.02(+0.46%) |
Dec 02, 2016 | 5.146 | 5.230 | 5.063 | 5.128 | 3,340,202 | -0.05(-0.92%) |