Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.300 | 6.430 | 6.170 | 6.400 | 1,098,486 | +0.14(+2.15%) |
Feb 27, 2017 | 5.830 | 6.290 | 5.810 | 6.265 | 1,017,412 | +0.46(+8.02%) |
Feb 24, 2017 | 5.860 | 5.930 | 5.770 | 5.800 | 473,171 | -0.09(-1.53%) |
Feb 23, 2017 | 5.780 | 5.920 | 5.731 | 5.890 | 603,462 | +0.14(+2.43%) |
Feb 22, 2017 | 5.840 | 5.950 | 5.740 | 5.750 | 524,669 | -0.09(-1.54%) |
Feb 21, 2017 | 5.960 | 6.030 | 5.810 | 5.840 | 719,020 | -0.07(-1.18%) |
Feb 17, 2017 | 5.910 | 5.910 | 5.910 | 0 | -0.11(-1.83%) | |
Feb 16, 2017 | 5.970 | 6.040 | 5.830 | 6.020 | 787,616 | +0.08(+1.35%) |
Feb 15, 2017 | 5.945 | 5.690 | 5.940 | 674,210 | +0.21(+3.66%) | |
Feb 14, 2017 | 5.450 | 5.840 | 5.450 | 5.730 | 680,867 | +0.29(+5.33%) |
Feb 13, 2017 | 5.510 | 5.750 | 5.425 | 5.440 | 690,654 | -0.04(-0.73%) |
Feb 10, 2017 | 5.250 | 5.720 | 5.140 | 5.480 | 1,027,868 | +0.36(+7.03%) |
Feb 09, 2017 | 5.000 | 5.240 | 5.000 | 5.120 | 501,343 | +0.13(+2.71%) |
Feb 08, 2017 | 4.930 | 5.025 | 4.860 | 4.985 | 461,817 | +0.03(+0.50%) |
Feb 07, 2017 | 5.100 | 5.100 | 4.900 | 4.960 | 535,210 | -0.15(-2.94%) |
Feb 06, 2017 | 5.040 | 5.182 | 5.020 | 5.110 | 513,261 | +0.06(+1.19%) |
Feb 03, 2017 | 5.140 | 5.150 | 4.995 | 5.050 | 599,527 | -0.04(-0.79%) |
Feb 02, 2017 | 4.730 | 5.110 | 4.660 | 5.090 | 980,910 | +0.35(+7.38%) |
Feb 01, 2017 | 4.680 | 4.915 | 4.670 | 4.740 | 850,751 | +0.08(+1.72%) |
Jan 31, 2017 | 4.450 | 4.685 | 4.310 | 4.660 | 568,862 | +0.17(+3.79%) |
Jan 30, 2017 | 4.530 | 4.540 | 4.410 | 4.490 | 463,937 | -0.08(-1.75%) |
Jan 27, 2017 | 4.580 | 4.610 | 4.500 | 4.570 | 351,352 | -0.01(-0.22%) |
Jan 26, 2017 | 4.650 | 4.690 | 4.550 | 4.580 | 267,297 | -0.05(-1.08%) |
Jan 25, 2017 | 4.700 | 4.750 | 4.580 | 4.630 | 245,559 | -0.01(-0.32%) |
Jan 24, 2017 | 4.570 | 4.650 | 4.400 | 4.645 | 452,590 | +0.07(+1.64%) |
Jan 23, 2017 | 4.580 | 4.590 | 4.480 | 4.570 | 318,296 | -0.02(-0.54%) |
Jan 20, 2017 | 4.600 | 4.643 | 4.530 | 4.595 | 419,042 | -0.00(-0.11%) |
Jan 19, 2017 | 4.610 | 4.620 | 4.510 | 4.600 | 331,954 | -0.01(-0.22%) |
Jan 18, 2017 | 4.550 | 4.620 | 4.480 | 4.610 | 282,513 | +0.06(+1.32%) |
Jan 17, 2017 | 4.620 | 4.620 | 4.460 | 4.550 | 467,360 | -0.10(-2.15%) |
Jan 13, 2017 | 4.650 | 4.650 | 4.650 | 0 | +0.09(+1.97%) | |
Jan 12, 2017 | 4.540 | 4.620 | 4.420 | 4.560 | 438,560 | +0.01(+0.22%) |
Jan 11, 2017 | 4.640 | 4.690 | 4.460 | 4.550 | 833,155 | -0.09(-1.94%) |
Jan 10, 2017 | 4.720 | 4.800 | 4.590 | 4.640 | 489,752 | -0.05(-1.07%) |
Jan 09, 2017 | 4.840 | 4.870 | 4.670 | 4.690 | 452,043 | -0.12(-2.49%) |
Jan 06, 2017 | 4.800 | 4.830 | 4.720 | 4.810 | 489,954 | +0.01(+0.21%) |
Jan 05, 2017 | 4.750 | 4.880 | 4.640 | 4.800 | 460,540 | +0.06(+1.27%) |
Jan 04, 2017 | 4.480 | 4.750 | 4.370 | 4.740 | 526,871 | +0.28(+6.28%) |
Jan 03, 2017 | 4.470 | 4.580 | 4.280 | 4.460 | 506,797 | +0.03(+0.68%) |
Dec 30, 2016 | 4.430 | 4.430 | 4.430 | 0 | -0.02(-0.45%) | |
Dec 29, 2016 | 4.500 | 4.580 | 4.355 | 4.450 | 304,849 | -0.04(-1.00%) |
Dec 28, 2016 | 4.580 | 4.590 | 4.420 | 4.495 | 430,265 | -0.05(-1.21%) |
Dec 27, 2016 | 4.660 | 4.730 | 4.520 | 4.550 | 464,922 | -0.07(-1.52%) |
Dec 23, 2016 | 4.620 | 4.620 | 4.620 | 0 | +0.30(+6.94%) | |
Dec 22, 2016 | 4.380 | 4.390 | 4.210 | 4.320 | 497,884 | -0.02(-0.46%) |
Dec 21, 2016 | 4.600 | 4.642 | 4.340 | 4.340 | 398,150 | -0.28(-6.06%) |
Dec 20, 2016 | 4.700 | 4.750 | 4.510 | 4.620 | 695,139 | -0.06(-1.28%) |
Dec 19, 2016 | 4.650 | 4.865 | 4.650 | 4.680 | 867,617 | +0.05(+1.08%) |
Dec 16, 2016 | 4.610 | 4.690 | 4.500 | 4.630 | 2,630,352 | +0.06(+1.31%) |
Dec 15, 2016 | 4.340 | 4.595 | 4.250 | 4.570 | 675,402 | +0.26(+6.03%) |
Dec 14, 2016 | 4.400 | 4.476 | 4.210 | 4.310 | 649,636 | -0.11(-2.49%) |
Dec 13, 2016 | 4.450 | 4.560 | 4.340 | 4.420 | 797,048 | -0.02(-0.45%) |
Dec 12, 2016 | 4.420 | 4.460 | 4.230 | 4.440 | 755,717 | +0.00(+0.00%) |
Dec 09, 2016 | 4.230 | 4.560 | 4.170 | 4.440 | 971,469 | +0.28(+6.73%) |
Dec 08, 2016 | 4.050 | 4.180 | 3.950 | 4.160 | 1,002,846 | +0.02(+0.48%) |
Dec 07, 2016 | 4.140 | 4.285 | 3.885 | 4.140 | 1,579,811 | -0.09(-2.13%) |
Dec 06, 2016 | 3.970 | 4.280 | 3.930 | 4.230 | 800,490 | +0.20(+4.96%) |
Dec 05, 2016 | 4.000 | 4.200 | 3.940 | 4.030 | 824,304 | +0.03(+0.75%) |
Dec 02, 2016 | 4.080 | 4.110 | 3.910 | 4.000 | 477,461 | -0.10(-2.44%) |