Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.719 | 4.719 | 4.695 | 4.695 | 478,955 | -0.00(-0.10%) |
Feb 27, 2017 | 4.724 | 4.733 | 4.686 | 4.700 | 433,416 | +0.00(+0.00%) |
Feb 24, 2017 | 4.714 | 4.724 | 4.700 | 4.700 | 316,979 | -0.04(-0.80%) |
Feb 23, 2017 | 4.743 | 4.743 | 4.729 | 4.738 | 278,531 | +0.00(+0.10%) |
Feb 22, 2017 | 4.695 | 4.733 | 4.686 | 4.733 | 437,629 | +0.04(+0.91%) |
Feb 21, 2017 | 4.657 | 4.700 | 4.657 | 4.691 | 511,302 | +0.03(+0.71%) |
Feb 17, 2017 | 4.657 | 4.657 | 4.657 | 0 | +0.06(+1.34%) | |
Feb 16, 2017 | 4.638 | 4.643 | 4.567 | 4.596 | 646,591 | -0.05(-1.12%) |
Feb 15, 2017 | 4.667 | 4.667 | 4.636 | 4.648 | 316,066 | +0.00(+0.00%) |
Feb 14, 2017 | 4.662 | 4.662 | 4.634 | 4.648 | 277,055 | -0.00(-0.10%) |
Feb 13, 2017 | 4.714 | 4.714 | 4.638 | 4.653 | 480,807 | -0.06(-1.21%) |
Feb 10, 2017 | 4.719 | 4.729 | 4.705 | 4.710 | 206,275 | +0.00(+0.10%) |
Feb 09, 2017 | 4.719 | 4.733 | 4.695 | 4.705 | 364,800 | +0.01(+0.20%) |
Feb 08, 2017 | 4.686 | 4.705 | 4.667 | 4.695 | 649,803 | +0.02(+0.40%) |
Feb 07, 2017 | 4.658 | 4.676 | 4.644 | 4.676 | 571,813 | +0.03(+0.71%) |
Feb 06, 2017 | 4.648 | 4.648 | 4.634 | 4.644 | 496,865 | -0.00(-0.10%) |
Feb 03, 2017 | 4.634 | 4.653 | 4.615 | 4.648 | 742,262 | +0.02(+0.41%) |
Feb 02, 2017 | 4.620 | 4.629 | 4.592 | 4.629 | 640,549 | +0.01(+0.20%) |
Feb 01, 2017 | 4.606 | 4.648 | 4.601 | 4.620 | 514,375 | +0.02(+0.36%) |
Jan 31, 2017 | 4.573 | 4.615 | 4.573 | 4.604 | 364,204 | +0.02(+0.36%) |
Jan 30, 2017 | 4.587 | 4.587 | 4.568 | 4.587 | 318,421 | +0.00(+0.00%) |
Jan 27, 2017 | 4.578 | 4.597 | 4.578 | 4.587 | 391,148 | -0.00(-0.10%) |
Jan 26, 2017 | 4.582 | 4.592 | 4.554 | 4.592 | 286,616 | +0.03(+0.62%) |
Jan 25, 2017 | 4.573 | 4.592 | 4.564 | 4.564 | 535,142 | +0.00(+0.00%) |
Jan 24, 2017 | 4.545 | 4.564 | 4.535 | 4.564 | 484,150 | +0.03(+0.73%) |
Jan 23, 2017 | 4.507 | 4.535 | 4.503 | 4.531 | 395,275 | +0.03(+0.73%) |
Jan 20, 2017 | 4.507 | 4.512 | 4.484 | 4.498 | 436,358 | -0.01(-0.31%) |
Jan 19, 2017 | 4.517 | 4.521 | 4.493 | 4.512 | 587,121 | +0.00(+0.10%) |
Jan 18, 2017 | 4.517 | 4.521 | 4.502 | 4.507 | 480,048 | +0.00(+0.00%) |
Jan 17, 2017 | 4.469 | 4.507 | 4.468 | 4.507 | 609,871 | +0.02(+0.42%) |
Jan 13, 2017 | 4.488 | 4.488 | 4.488 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.484 | 4.493 | 4.479 | 4.488 | 272,180 | +0.00(+0.00%) |
Jan 11, 2017 | 4.488 | 4.505 | 4.484 | 4.488 | 387,738 | +0.02(+0.42%) |
Jan 10, 2017 | 4.460 | 4.493 | 4.446 | 4.469 | 531,735 | +0.03(+0.63%) |
Jan 09, 2017 | 4.455 | 4.460 | 4.423 | 4.441 | 766,408 | +0.00(+0.00%) |
Jan 06, 2017 | 4.437 | 4.455 | 4.423 | 4.441 | 714,267 | +0.03(+0.63%) |
Jan 05, 2017 | 4.413 | 4.444 | 4.404 | 4.413 | 810,106 | -0.02(-0.53%) |
Jan 04, 2017 | 4.441 | 4.463 | 4.420 | 4.437 | 788,980 | -0.01(-0.21%) |
Jan 03, 2017 | 4.432 | 4.469 | 4.427 | 4.446 | 687,718 | +0.02(+0.42%) |
Dec 30, 2016 | 4.427 | 4.427 | 4.427 | 0 | +0.06(+1.28%) | |
Dec 29, 2016 | 4.404 | 4.404 | 4.362 | 4.372 | 286,721 | -0.01(-0.21%) |
Dec 28, 2016 | 4.390 | 4.404 | 4.358 | 4.381 | 429,472 | +0.01(+0.21%) |
Dec 27, 2016 | 4.376 | 4.413 | 4.367 | 4.372 | 350,570 | -0.00(-0.11%) |
Dec 23, 2016 | 4.376 | 4.376 | 4.376 | 0 | +0.00(+0.11%) | |
Dec 22, 2016 | 4.372 | 4.386 | 4.362 | 4.372 | 301,500 | +0.00(+0.00%) |
Dec 21, 2016 | 4.362 | 4.381 | 4.344 | 4.372 | 391,985 | +0.01(+0.32%) |
Dec 20, 2016 | 4.348 | 4.362 | 4.274 | 4.358 | 537,820 | +0.01(+0.32%) |
Dec 19, 2016 | 4.297 | 4.348 | 4.283 | 4.344 | 513,256 | +0.04(+0.98%) |
Dec 16, 2016 | 4.292 | 4.306 | 4.288 | 4.302 | 296,174 | +0.00(+0.00%) |
Dec 15, 2016 | 4.311 | 4.316 | 4.297 | 4.302 | 200,215 | -0.01(-0.32%) |
Dec 14, 2016 | 4.334 | 4.334 | 4.302 | 4.316 | 361,409 | -0.01(-0.32%) |
Dec 13, 2016 | 4.334 | 4.334 | 4.320 | 4.330 | 527,428 | +0.00(+0.00%) |
Dec 12, 2016 | 4.316 | 4.334 | 4.294 | 4.330 | 654,568 | +0.01(+0.32%) |
Dec 09, 2016 | 4.288 | 4.320 | 4.288 | 4.316 | 464,277 | +0.03(+0.65%) |
Dec 08, 2016 | 4.297 | 4.306 | 4.274 | 4.288 | 404,361 | -0.02(-0.43%) |
Dec 07, 2016 | 4.302 | 4.311 | 4.288 | 4.306 | 815,086 | +0.01(+0.32%) |
Dec 06, 2016 | 4.269 | 4.292 | 4.246 | 4.292 | 342,347 | +0.02(+0.54%) |
Dec 05, 2016 | 4.265 | 4.274 | 4.241 | 4.269 | 410,718 | +0.00(+0.11%) |
Dec 02, 2016 | 4.223 | 4.265 | 4.218 | 4.265 | 399,393 | +0.04(+0.99%) |