Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.400 | 4.540 | 4.390 | 4.390 | 2,461 | -0.06(-1.30%) |
Feb 27, 2017 | 4.430 | 4.448 | 4.424 | 4.448 | 1,099 | +0.07(+1.55%) |
Feb 24, 2017 | 4.350 | 4.380 | 4.350 | 4.380 | 706 | -0.13(-2.88%) |
Feb 23, 2017 | 4.515 | 4.545 | 4.500 | 4.510 | 2,748 | -0.09(-1.96%) |
Feb 22, 2017 | 4.450 | 4.600 | 4.450 | 4.600 | 5,801 | +0.13(+2.91%) |
Feb 21, 2017 | 4.410 | 4.534 | 4.410 | 4.470 | 4,273 | +0.06(+1.36%) |
Feb 17, 2017 | 4.410 | 4.410 | 4.410 | 0 | -0.04(-0.90%) | |
Feb 16, 2017 | 4.450 | 4.450 | 4.410 | 4.450 | 10,797 | +0.04(+0.91%) |
Feb 15, 2017 | 4.475 | 4.475 | 4.400 | 4.410 | 2,438 | -0.14(-3.08%) |
Feb 14, 2017 | 4.462 | 4.550 | 4.440 | 4.550 | 2,717 | +0.11(+2.48%) |
Feb 13, 2017 | 4.450 | 4.470 | 4.440 | 4.440 | 8,832 | -0.07(-1.64%) |
Feb 10, 2017 | 4.490 | 4.530 | 4.440 | 4.514 | 3,951 | +0.06(+1.44%) |
Feb 09, 2017 | 4.435 | 4.458 | 4.435 | 4.450 | 5,837 | -0.08(-1.77%) |
Feb 08, 2017 | 4.515 | 4.530 | 4.515 | 4.530 | 1,014 | +0.02(+0.44%) |
Feb 07, 2017 | 4.510 | 4.510 | 4.510 | 4.510 | 465 | +0.02(+0.45%) |
Feb 03, 2017 | 4.490 | 4.490 | 4.490 | 168 | -0.01(-0.22%) | |
Feb 02, 2017 | 4.538 | 4.538 | 4.490 | 4.500 | 2,487 | +0.02(+0.45%) |
Feb 01, 2017 | 4.502 | 4.502 | 4.480 | 4.480 | 1,637 | -0.04(-0.97%) |
Jan 31, 2017 | 4.420 | 4.580 | 4.420 | 4.524 | 804 | -0.13(-2.71%) |
Jan 27, 2017 | 4.650 | 4.650 | 4.650 | 73 | +0.00(+0.00%) | |
Jan 26, 2017 | 4.650 | 4.650 | 4.650 | 4.650 | 222 | -0.09(-1.90%) |
Jan 25, 2017 | 4.700 | 4.740 | 4.650 | 4.740 | 6,906 | +0.04(+0.85%) |
Jan 24, 2017 | 4.590 | 4.750 | 4.590 | 4.700 | 1,980 | +0.04(+0.86%) |
Jan 23, 2017 | 4.594 | 4.660 | 4.594 | 4.660 | 4,834 | +0.03(+0.65%) |
Jan 20, 2017 | 4.686 | 4.686 | 4.630 | 4.630 | 2,527 | +0.13(+2.89%) |
Jan 19, 2017 | 4.490 | 4.600 | 4.490 | 4.500 | 1,738 | -0.13(-2.81%) |
Jan 18, 2017 | 4.667 | 4.700 | 4.630 | 4.630 | 2,276 | +0.06(+1.31%) |
Jan 17, 2017 | 4.570 | 4.570 | 4.570 | 4.570 | 693 | -0.06(-1.32%) |
Jan 13, 2017 | 4.631 | 4.631 | 4.631 | 0 | -0.08(-1.67%) | |
Jan 12, 2017 | 4.750 | 4.750 | 4.710 | 4.710 | 2,093 | +0.01(+0.32%) |
Jan 11, 2017 | 4.770 | 4.770 | 4.640 | 4.695 | 3,992 | -0.02(-0.53%) |
Jan 10, 2017 | 4.700 | 4.720 | 4.700 | 4.720 | 3,284 | +0.08(+1.81%) |
Jan 09, 2017 | 4.650 | 4.650 | 4.594 | 4.636 | 5,679 | -0.01(-0.30%) |
Jan 06, 2017 | 4.658 | 4.690 | 4.590 | 4.650 | 1,201 | +0.09(+1.97%) |
Jan 05, 2017 | 4.574 | 4.605 | 4.560 | 4.560 | 9,680 | -0.09(-1.94%) |
Jan 04, 2017 | 4.551 | 4.650 | 4.540 | 4.650 | 797 | +0.07(+1.53%) |
Jan 03, 2017 | 4.670 | 4.670 | 4.570 | 4.580 | 2,662 | -0.05(-1.08%) |
Dec 30, 2016 | 4.630 | 4.630 | 4.630 | 0 | +0.06(+1.31%) | |
Dec 29, 2016 | 4.590 | 4.620 | 4.570 | 4.570 | 6,396 | +0.04(+0.77%) |
Dec 28, 2016 | 4.500 | 4.535 | 4.430 | 4.535 | 6,250 | +0.07(+1.60%) |
Dec 27, 2016 | 4.433 | 4.480 | 4.350 | 4.463 | 13,936 | +0.06(+1.42%) |
Dec 23, 2016 | 4.401 | 4.401 | 4.401 | 0 | -0.10(-2.20%) | |
Dec 22, 2016 | 4.460 | 4.500 | 4.440 | 4.500 | 1,362 | +0.02(+0.40%) |
Dec 21, 2016 | 4.380 | 4.482 | 4.380 | 4.482 | 2,561 | +0.08(+1.86%) |
Dec 20, 2016 | 4.390 | 4.400 | 4.310 | 4.400 | 15,770 | +0.00(+0.00%) |
Dec 19, 2016 | 4.360 | 4.470 | 4.360 | 4.400 | 19,357 | -0.02(-0.45%) |
Dec 16, 2016 | 4.420 | 4.440 | 4.420 | 4.420 | 2,005 | +0.00(+0.00%) |
Dec 15, 2016 | 4.320 | 4.420 | 4.320 | 4.420 | 33,176 | -0.11(-2.43%) |
Dec 14, 2016 | 4.610 | 4.650 | 4.490 | 4.530 | 6,139 | -0.16(-3.41%) |
Dec 13, 2016 | 4.670 | 4.735 | 4.670 | 4.690 | 2,921 | +0.09(+1.96%) |
Dec 12, 2016 | 4.650 | 4.700 | 4.600 | 4.600 | 8,896 | -0.01(-0.22%) |
Dec 09, 2016 | 4.610 | 4.650 | 4.610 | 4.610 | 8,562 | -0.08(-1.71%) |
Dec 08, 2016 | 4.610 | 4.690 | 4.610 | 4.690 | 8,149 | +0.01(+0.21%) |
Dec 07, 2016 | 4.671 | 4.680 | 4.670 | 4.680 | 2,787 | +0.06(+1.37%) |
Dec 05, 2016 | 4.617 | 4.617 | 4.617 | 0 | -0.01(-0.28%) | |
Dec 02, 2016 | 4.630 | 4.660 | 4.580 | 4.630 | 19,937 | +0.18(+4.04%) |