Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.381 | 4.381 | 4.337 | 4.370 | 9,522 | +0.01(+0.25%) |
Feb 27, 2017 | 4.372 | 4.372 | 4.331 | 4.359 | 19,092 | +0.01(+0.13%) |
Feb 24, 2017 | 4.378 | 4.378 | 4.342 | 4.353 | 8,814 | -0.03(-0.76%) |
Feb 23, 2017 | 4.342 | 4.386 | 4.342 | 4.386 | 2,335 | +0.03(+0.72%) |
Feb 22, 2017 | 4.359 | 4.364 | 4.355 | 4.355 | 8,662 | +0.00(+0.11%) |
Feb 21, 2017 | 4.386 | 4.397 | 4.350 | 4.350 | 8,684 | -0.01(-0.19%) |
Feb 17, 2017 | 4.359 | 4.359 | 4.359 | 0 | +0.02(+0.38%) | |
Feb 16, 2017 | 4.337 | 4.342 | 4.337 | 4.342 | 2,613 | +0.00(+0.00%) |
Feb 15, 2017 | 4.316 | 4.342 | 4.309 | 4.342 | 12,376 | +0.03(+0.76%) |
Feb 14, 2017 | 4.344 | 4.344 | 4.309 | 4.309 | 4,497 | -0.03(-0.75%) |
Feb 13, 2017 | 4.314 | 4.348 | 4.314 | 4.342 | 19,634 | +0.03(+0.70%) |
Feb 10, 2017 | 4.336 | 4.348 | 4.231 | 4.312 | 429,480 | -0.04(-0.94%) |
Feb 09, 2017 | 4.303 | 4.353 | 4.281 | 4.353 | 32,341 | +0.04(+1.03%) |
Feb 08, 2017 | 4.331 | 4.375 | 4.301 | 4.309 | 50,083 | -0.03(-0.79%) |
Feb 07, 2017 | 4.399 | 4.399 | 4.343 | 4.343 | 34,095 | -0.02(-0.49%) |
Feb 06, 2017 | 4.431 | 4.431 | 4.359 | 4.364 | 1,325 | -0.09(-2.00%) |
Feb 03, 2017 | 4.465 | 4.481 | 4.375 | 4.453 | 31,896 | -0.01(-0.25%) |
Feb 02, 2017 | 4.386 | 4.470 | 4.386 | 4.464 | 5,188 | +0.01(+0.25%) |
Feb 01, 2017 | 4.425 | 4.464 | 4.386 | 4.453 | 1,483,689 | +0.04(+0.86%) |
Jan 31, 2017 | 4.317 | 4.416 | 4.317 | 4.415 | 14,012 | +0.03(+0.74%) |
Jan 30, 2017 | 4.333 | 4.431 | 4.317 | 4.382 | 60,097 | +0.02(+0.50%) |
Jan 27, 2017 | 4.371 | 4.377 | 4.328 | 4.361 | 16,606 | -0.07(-1.47%) |
Jan 26, 2017 | 4.330 | 4.426 | 4.323 | 4.426 | 16,385 | +0.09(+2.00%) |
Jan 25, 2017 | 4.290 | 4.344 | 4.290 | 4.339 | 28,423 | +0.00(+0.02%) |
Jan 24, 2017 | 4.344 | 4.344 | 4.333 | 4.338 | 13,074 | -0.01(-0.14%) |
Jan 23, 2017 | 4.344 | 4.366 | 4.323 | 4.344 | 32,259 | -0.05(-1.11%) |
Jan 20, 2017 | 4.290 | 4.393 | 4.290 | 4.393 | 63,558 | +0.10(+2.28%) |
Jan 19, 2017 | 4.350 | 4.350 | 4.247 | 4.295 | 5,589 | -0.05(-1.13%) |
Jan 18, 2017 | 4.274 | 4.346 | 4.274 | 4.344 | 18,586 | +0.03(+0.76%) |
Jan 17, 2017 | 4.333 | 4.333 | 4.241 | 4.312 | 12,599 | -0.02(-0.50%) |
Jan 13, 2017 | 4.333 | 4.333 | 4.333 | 0 | +0.07(+1.66%) | |
Jan 12, 2017 | 4.263 | 4.333 | 4.230 | 4.263 | 19,022 | -0.10(-2.24%) |
Jan 11, 2017 | 4.339 | 4.361 | 4.339 | 4.361 | 5,233 | +0.02(+0.50%) |
Jan 10, 2017 | 4.343 | 4.350 | 4.246 | 4.339 | 16,070 | -0.03(-0.62%) |
Jan 09, 2017 | 4.371 | 4.453 | 4.285 | 4.366 | 51,671 | -0.04(-0.86%) |
Jan 06, 2017 | 4.274 | 4.404 | 4.274 | 4.404 | 14,518 | +0.02(+0.37%) |
Jan 05, 2017 | 4.328 | 4.404 | 4.307 | 4.388 | 28,020 | +0.08(+1.76%) |
Jan 04, 2017 | 4.285 | 4.317 | 4.263 | 4.312 | 25,453 | +0.04(+0.89%) |
Jan 03, 2017 | 4.290 | 4.290 | 4.263 | 4.274 | 2,841 | -0.02(-0.38%) |
Dec 30, 2016 | 4.290 | 4.290 | 4.290 | 0 | +0.06(+1.41%) | |
Dec 29, 2016 | 4.241 | 4.241 | 4.230 | 4.230 | 6,916 | -0.02(-0.38%) |
Dec 28, 2016 | 4.241 | 4.247 | 4.241 | 4.247 | 484 | -0.00(-0.03%) |
Dec 27, 2016 | 4.252 | 4.339 | 4.219 | 4.248 | 82,840 | +0.01(+0.29%) |
Dec 23, 2016 | 4.236 | 4.236 | 4.236 | 0 | -0.09(-2.13%) | |
Dec 22, 2016 | 4.230 | 4.339 | 4.230 | 4.328 | 28,897 | +0.12(+2.84%) |
Dec 21, 2016 | 4.344 | 4.344 | 4.208 | 4.208 | 21,831 | -0.11(-2.52%) |
Dec 20, 2016 | 4.330 | 4.330 | 4.306 | 4.317 | 11,133 | +0.03(+0.63%) |
Dec 19, 2016 | 4.295 | 4.295 | 4.290 | 4.290 | 3,918 | -0.02(-0.50%) |
Dec 16, 2016 | 4.339 | 4.339 | 4.312 | 4.312 | 4,992 | +0.02(+0.51%) |
Dec 15, 2016 | 4.323 | 4.323 | 4.268 | 4.290 | 7,526 | -0.04(-0.88%) |
Dec 14, 2016 | 4.295 | 4.344 | 4.290 | 4.328 | 16,175 | -0.02(-0.38%) |
Dec 13, 2016 | 4.344 | 4.344 | 4.236 | 4.344 | 20,985 | +0.05(+1.27%) |
Dec 12, 2016 | 4.328 | 4.371 | 4.290 | 4.290 | 5,489 | -0.03(-0.75%) |
Dec 09, 2016 | 4.317 | 4.323 | 4.312 | 4.323 | 11,433 | +0.01(+0.13%) |
Dec 08, 2016 | 4.323 | 4.344 | 4.317 | 4.317 | 9,944 | -0.00(-0.06%) |
Dec 07, 2016 | 4.312 | 4.350 | 4.312 | 4.320 | 29,989 | +0.01(+0.32%) |
Dec 06, 2016 | 4.344 | 4.344 | 4.291 | 4.306 | 7,045 | -0.03(-0.75%) |
Dec 05, 2016 | 4.290 | 4.344 | 4.290 | 4.339 | 19,636 | +0.05(+1.27%) |
Dec 02, 2016 | 4.304 | 4.304 | 4.285 | 4.285 | 3,740 | +0.02(+0.51%) |