Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.790 | 4.850 | 4.590 | 4.670 | 18,989 | -0.08(-1.68%) |
Feb 27, 2017 | 4.800 | 4.800 | 4.530 | 4.750 | 65,055 | +0.00(+0.00%) |
Feb 24, 2017 | 4.740 | 4.790 | 4.740 | 4.750 | 5,380 | -0.03(-0.63%) |
Feb 23, 2017 | 4.900 | 4.900 | 4.720 | 4.780 | 30,955 | -0.17(-3.43%) |
Feb 22, 2017 | 4.761 | 4.984 | 4.761 | 4.950 | 4,282 | +0.00(+0.00%) |
Feb 21, 2017 | 5.000 | 5.000 | 4.900 | 4.950 | 10,981 | +0.01(+0.20%) |
Feb 17, 2017 | 4.940 | 4.940 | 4.940 | 0 | -0.03(-0.60%) | |
Feb 16, 2017 | 5.082 | 5.082 | 4.880 | 4.970 | 20,718 | -0.01(-0.20%) |
Feb 15, 2017 | 5.023 | 5.059 | 4.860 | 4.980 | 32,564 | -0.02(-0.40%) |
Feb 14, 2017 | 4.770 | 5.030 | 4.770 | 5.000 | 6,092 | +0.17(+3.63%) |
Feb 13, 2017 | 5.010 | 5.010 | 4.760 | 4.825 | 35,682 | -0.09(-1.93%) |
Feb 10, 2017 | 5.060 | 5.140 | 4.900 | 4.920 | 14,014 | -0.09(-1.80%) |
Feb 09, 2017 | 4.951 | 5.280 | 4.951 | 5.010 | 48,619 | +0.06(+1.15%) |
Feb 08, 2017 | 5.060 | 5.080 | 4.916 | 4.953 | 20,540 | -0.05(-0.94%) |
Feb 07, 2017 | 4.940 | 5.130 | 4.940 | 5.000 | 6,393 | +0.03(+0.58%) |
Feb 06, 2017 | 4.960 | 5.070 | 4.880 | 4.971 | 33,898 | +0.00(+0.02%) |
Feb 03, 2017 | 4.888 | 5.050 | 4.888 | 4.970 | 19,821 | -0.04(-0.80%) |
Feb 02, 2017 | 5.015 | 5.020 | 4.830 | 5.010 | 39,213 | -0.00(-0.00%) |
Feb 01, 2017 | 5.110 | 5.110 | 4.890 | 5.010 | 24,591 | -0.10(-1.95%) |
Jan 31, 2017 | 5.115 | 5.190 | 4.960 | 5.110 | 38,902 | +0.00(+0.00%) |
Jan 30, 2017 | 5.250 | 5.250 | 5.010 | 5.110 | 20,314 | -0.17(-3.22%) |
Jan 27, 2017 | 5.230 | 5.330 | 5.145 | 5.280 | 12,116 | +0.03(+0.57%) |
Jan 26, 2017 | 5.390 | 5.390 | 5.110 | 5.250 | 9,975 | -0.03(-0.57%) |
Jan 25, 2017 | 5.170 | 5.450 | 5.170 | 5.280 | 7,137 | +0.18(+3.53%) |
Jan 24, 2017 | 5.740 | 5.740 | 5.100 | 5.100 | 52,826 | -0.36(-6.59%) |
Jan 23, 2017 | 5.180 | 5.500 | 4.970 | 5.460 | 157,277 | +0.40(+7.91%) |
Jan 20, 2017 | 5.050 | 5.220 | 4.920 | 5.060 | 48,211 | +0.03(+0.60%) |
Jan 19, 2017 | 5.110 | 5.110 | 4.829 | 5.030 | 34,525 | -0.08(-1.57%) |
Jan 18, 2017 | 5.227 | 5.227 | 5.070 | 5.110 | 20,176 | -0.11(-2.11%) |
Jan 17, 2017 | 5.310 | 5.327 | 5.200 | 5.220 | 22,346 | +0.05(+0.97%) |
Jan 13, 2017 | 5.170 | 5.170 | 5.170 | 0 | +0.04(+0.78%) | |
Jan 12, 2017 | 5.050 | 5.160 | 5.030 | 5.130 | 10,939 | -0.01(-0.19%) |
Jan 11, 2017 | 5.370 | 5.400 | 5.140 | 5.140 | 5,204 | -0.11(-2.10%) |
Jan 10, 2017 | 5.110 | 5.360 | 5.100 | 5.250 | 16,574 | +0.06(+1.16%) |
Jan 09, 2017 | 5.130 | 5.794 | 4.910 | 5.190 | 45,370 | +0.05(+0.97%) |
Jan 06, 2017 | 5.050 | 5.140 | 4.790 | 5.140 | 35,444 | +0.09(+1.78%) |
Jan 05, 2017 | 5.010 | 5.430 | 5.000 | 5.050 | 16,053 | -0.01(-0.20%) |
Jan 04, 2017 | 5.020 | 5.120 | 4.940 | 5.060 | 25,751 | +0.08(+1.61%) |
Jan 03, 2017 | 5.130 | 5.280 | 4.770 | 4.980 | 64,112 | -0.14(-2.73%) |
Dec 30, 2016 | 5.120 | 5.120 | 5.120 | 0 | -0.17(-3.21%) | |
Dec 29, 2016 | 4.920 | 5.464 | 4.810 | 5.290 | 106,540 | +0.49(+10.21%) |
Dec 28, 2016 | 4.510 | 4.950 | 4.510 | 4.800 | 83,536 | +0.31(+7.02%) |
Dec 27, 2016 | 4.590 | 5.010 | 4.445 | 4.485 | 66,522 | -0.01(-0.33%) |
Dec 23, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
Dec 22, 2016 | 4.920 | 4.920 | 4.600 | 4.600 | 17,943 | -0.19(-3.97%) |
Dec 21, 2016 | 5.100 | 5.100 | 4.750 | 4.790 | 106,972 | -0.28(-5.52%) |
Dec 20, 2016 | 5.210 | 5.290 | 5.040 | 5.070 | 98,229 | -0.09(-1.74%) |
Dec 19, 2016 | 5.130 | 5.310 | 5.130 | 5.160 | 12,580 | -0.02(-0.39%) |
Dec 16, 2016 | 5.130 | 5.265 | 5.050 | 5.180 | 16,120 | +0.00(+0.00%) |
Dec 15, 2016 | 5.278 | 5.330 | 5.180 | 5.180 | 7,102 | -0.13(-2.45%) |
Dec 14, 2016 | 5.260 | 5.386 | 5.260 | 5.310 | 4,383 | +0.05(+0.95%) |
Dec 13, 2016 | 5.280 | 5.380 | 5.260 | 5.260 | 6,642 | -0.02(-0.38%) |
Dec 12, 2016 | 5.330 | 5.338 | 5.280 | 5.280 | 2,403 | +0.05(+0.96%) |
Dec 09, 2016 | 5.370 | 5.373 | 5.220 | 5.230 | 13,861 | -0.12(-2.24%) |
Dec 08, 2016 | 5.630 | 5.800 | 5.270 | 5.350 | 43,250 | -0.22(-3.95%) |
Dec 07, 2016 | 5.552 | 5.633 | 5.430 | 5.570 | 6,735 | +0.05(+0.91%) |
Dec 06, 2016 | 5.587 | 5.600 | 5.441 | 5.520 | 4,400 | -0.01(-0.18%) |
Dec 05, 2016 | 5.450 | 5.729 | 5.450 | 5.530 | 3,389 | +0.13(+2.41%) |
Dec 02, 2016 | 5.380 | 5.520 | 5.360 | 5.400 | 6,630 | -0.01(-0.18%) |