Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.090 | 4.250 | 4.050 | 4.060 | 412,061 | -0.05(-1.22%) |
Feb 27, 2017 | 4.100 | 4.140 | 4.094 | 4.110 | 246,762 | +0.03(+0.74%) |
Feb 24, 2017 | 4.060 | 4.100 | 4.040 | 4.080 | 226,822 | +0.01(+0.25%) |
Feb 23, 2017 | 4.150 | 4.200 | 4.040 | 4.070 | 312,616 | -0.08(-1.93%) |
Feb 22, 2017 | 4.130 | 4.190 | 4.080 | 4.150 | 425,623 | +0.02(+0.48%) |
Feb 21, 2017 | 4.170 | 4.190 | 4.110 | 4.130 | 290,752 | +0.01(+0.24%) |
Feb 17, 2017 | 4.120 | 4.120 | 4.120 | 0 | -0.05(-1.20%) | |
Feb 16, 2017 | 4.190 | 4.250 | 4.150 | 4.170 | 265,582 | -0.05(-1.18%) |
Feb 15, 2017 | 4.190 | 4.250 | 4.170 | 4.220 | 217,829 | +0.05(+1.20%) |
Feb 14, 2017 | 4.190 | 4.250 | 4.150 | 4.170 | 231,895 | -0.02(-0.48%) |
Feb 13, 2017 | 4.250 | 4.300 | 4.180 | 4.190 | 271,639 | -0.04(-0.95%) |
Feb 10, 2017 | 4.220 | 4.300 | 4.210 | 4.230 | 201,580 | +0.04(+0.95%) |
Feb 09, 2017 | 4.190 | 4.240 | 4.170 | 4.190 | 299,264 | +0.02(+0.48%) |
Feb 08, 2017 | 4.180 | 4.210 | 4.125 | 4.170 | 702,274 | +0.00(+0.00%) |
Feb 07, 2017 | 4.260 | 4.261 | 4.170 | 4.170 | 342,972 | -0.07(-1.65%) |
Feb 06, 2017 | 4.340 | 4.350 | 4.230 | 4.240 | 191,704 | -0.09(-2.08%) |
Feb 03, 2017 | 4.360 | 4.420 | 4.270 | 4.330 | 64,333 | +0.00(+0.00%) |
Feb 02, 2017 | 4.370 | 4.420 | 4.320 | 4.330 | 91,825 | -0.04(-0.92%) |
Feb 01, 2017 | 4.370 | 4.410 | 4.250 | 4.370 | 130,646 | +0.05(+1.16%) |
Jan 31, 2017 | 4.260 | 4.360 | 4.220 | 4.320 | 81,985 | +0.03(+0.70%) |
Jan 30, 2017 | 4.290 | 4.310 | 4.100 | 4.290 | 270,863 | -0.03(-0.69%) |
Jan 27, 2017 | 4.340 | 4.430 | 4.230 | 4.320 | 192,954 | -0.05(-1.14%) |
Jan 26, 2017 | 4.510 | 4.530 | 4.360 | 4.370 | 115,000 | -0.09(-2.02%) |
Jan 25, 2017 | 4.440 | 4.540 | 4.440 | 4.460 | 194,457 | +0.06(+1.36%) |
Jan 24, 2017 | 4.280 | 4.440 | 4.280 | 4.400 | 304,700 | +0.17(+4.02%) |
Jan 23, 2017 | 4.250 | 4.300 | 4.220 | 4.230 | 291,176 | -0.02(-0.47%) |
Jan 20, 2017 | 4.270 | 4.330 | 4.230 | 4.250 | 412,102 | +0.01(+0.24%) |
Jan 19, 2017 | 4.380 | 4.380 | 4.210 | 4.240 | 409,591 | -0.11(-2.53%) |
Jan 18, 2017 | 4.540 | 4.580 | 4.320 | 4.350 | 476,021 | -0.17(-3.76%) |
Jan 17, 2017 | 4.610 | 4.610 | 4.440 | 4.520 | 369,753 | -0.12(-2.59%) |
Jan 13, 2017 | 4.640 | 4.640 | 4.640 | 0 | +0.03(+0.65%) | |
Jan 12, 2017 | 4.630 | 4.670 | 4.550 | 4.610 | 124,493 | -0.02(-0.43%) |
Jan 11, 2017 | 4.700 | 4.750 | 4.520 | 4.630 | 340,313 | -0.03(-0.64%) |
Jan 10, 2017 | 4.590 | 4.860 | 4.590 | 4.660 | 351,637 | +0.04(+0.87%) |
Jan 09, 2017 | 4.750 | 4.775 | 4.610 | 4.620 | 235,965 | -0.12(-2.53%) |
Jan 06, 2017 | 4.760 | 4.900 | 4.740 | 4.740 | 213,479 | -0.04(-0.84%) |
Jan 05, 2017 | 4.750 | 4.870 | 4.720 | 4.780 | 533,508 | +0.09(+1.92%) |
Jan 04, 2017 | 4.860 | 4.860 | 4.610 | 4.690 | 239,421 | -0.13(-2.70%) |
Jan 03, 2017 | 4.950 | 5.005 | 4.750 | 4.820 | 535,596 | -0.19(-3.79%) |
Dec 30, 2016 | 5.010 | 5.010 | 5.010 | 0 | +0.44(+9.63%) | |
Dec 29, 2016 | 4.530 | 4.690 | 4.500 | 4.570 | 177,953 | +0.00(+0.00%) |
Dec 28, 2016 | 4.790 | 4.790 | 4.510 | 4.570 | 347,109 | -0.19(-3.99%) |
Dec 27, 2016 | 4.470 | 4.900 | 4.410 | 4.760 | 479,527 | +0.27(+6.01%) |
Dec 23, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.13(+2.98%) | |
Dec 22, 2016 | 4.350 | 4.380 | 4.280 | 4.360 | 179,633 | +0.01(+0.23%) |
Dec 21, 2016 | 4.350 | 4.380 | 4.270 | 4.350 | 153,734 | -0.02(-0.46%) |
Dec 20, 2016 | 4.230 | 4.400 | 4.210 | 4.370 | 460,651 | +0.15(+3.55%) |
Dec 19, 2016 | 4.300 | 4.300 | 4.210 | 4.220 | 189,723 | -0.04(-0.94%) |
Dec 16, 2016 | 4.200 | 4.340 | 4.170 | 4.260 | 438,289 | +0.04(+0.95%) |
Dec 15, 2016 | 4.300 | 4.300 | 4.180 | 4.220 | 261,134 | -0.08(-1.86%) |
Dec 14, 2016 | 4.550 | 4.560 | 4.230 | 4.300 | 703,775 | -0.26(-5.70%) |
Dec 13, 2016 | 4.570 | 4.610 | 4.500 | 4.560 | 213,639 | -0.01(-0.22%) |
Dec 12, 2016 | 4.620 | 4.630 | 4.500 | 4.570 | 257,627 | -0.09(-1.93%) |
Dec 09, 2016 | 4.700 | 4.740 | 4.630 | 4.660 | 101,934 | -0.04(-0.85%) |
Dec 08, 2016 | 4.660 | 4.720 | 4.640 | 4.700 | 248,323 | -0.01(-0.21%) |
Dec 07, 2016 | 4.630 | 4.770 | 4.630 | 4.710 | 222,241 | +0.06(+1.29%) |
Dec 06, 2016 | 4.650 | 4.700 | 4.620 | 4.650 | 177,286 | -0.04(-0.85%) |
Dec 05, 2016 | 4.630 | 4.710 | 4.630 | 4.690 | 408,658 | +0.07(+1.52%) |
Dec 02, 2016 | 4.640 | 4.780 | 4.600 | 4.620 | 337,141 | -0.01(-0.22%) |