Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.780 | 4.850 | 4.660 | 4.670 | 80,698 | -0.15(-3.11%) |
Feb 27, 2017 | 4.580 | 4.840 | 4.580 | 4.820 | 102,955 | +0.22(+4.78%) |
Feb 24, 2017 | 4.700 | 4.700 | 4.590 | 4.600 | 70,041 | -0.09(-1.92%) |
Feb 23, 2017 | 4.800 | 4.809 | 4.668 | 4.690 | 52,912 | -0.11(-2.29%) |
Feb 22, 2017 | 4.710 | 4.850 | 4.630 | 4.800 | 118,827 | +0.06(+1.27%) |
Feb 21, 2017 | 4.450 | 4.820 | 4.450 | 4.740 | 269,825 | +0.14(+3.04%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.16(+3.60%) | |
Feb 16, 2017 | 4.760 | 4.760 | 4.260 | 4.440 | 482,515 | -0.49(-9.94%) |
Feb 15, 2017 | 4.550 | 4.950 | 4.550 | 4.930 | 317,014 | +0.38(+8.35%) |
Feb 14, 2017 | 4.500 | 4.590 | 4.490 | 4.550 | 83,352 | +0.04(+0.89%) |
Feb 13, 2017 | 4.550 | 4.610 | 4.455 | 4.510 | 64,629 | +0.00(+0.00%) |
Feb 10, 2017 | 4.550 | 4.550 | 4.489 | 4.510 | 34,389 | -0.04(-0.88%) |
Feb 09, 2017 | 4.470 | 4.600 | 4.400 | 4.550 | 130,586 | +0.06(+1.34%) |
Feb 08, 2017 | 4.520 | 4.550 | 4.450 | 4.490 | 68,309 | -0.06(-1.32%) |
Feb 07, 2017 | 4.530 | 4.600 | 4.450 | 4.550 | 75,244 | +0.04(+0.89%) |
Feb 06, 2017 | 4.480 | 4.530 | 4.400 | 4.510 | 69,980 | +0.04(+0.89%) |
Feb 03, 2017 | 4.490 | 4.515 | 4.300 | 4.470 | 115,376 | +0.02(+0.45%) |
Feb 02, 2017 | 4.480 | 4.480 | 4.340 | 4.450 | 33,848 | -0.02(-0.45%) |
Feb 01, 2017 | 4.440 | 4.490 | 4.370 | 4.470 | 75,020 | +0.05(+1.13%) |
Jan 31, 2017 | 4.350 | 4.430 | 4.250 | 4.420 | 91,955 | +0.09(+2.08%) |
Jan 30, 2017 | 4.380 | 4.380 | 4.250 | 4.330 | 55,336 | -0.07(-1.59%) |
Jan 27, 2017 | 4.320 | 4.450 | 4.260 | 4.400 | 104,194 | +0.08(+1.85%) |
Jan 26, 2017 | 4.360 | 4.372 | 4.240 | 4.320 | 102,508 | -0.01(-0.23%) |
Jan 25, 2017 | 4.220 | 4.360 | 4.154 | 4.330 | 135,639 | +0.20(+4.84%) |
Jan 24, 2017 | 4.100 | 4.250 | 4.020 | 4.130 | 89,627 | +0.07(+1.72%) |
Jan 23, 2017 | 4.190 | 4.230 | 4.010 | 4.060 | 209,861 | -0.16(-3.79%) |
Jan 20, 2017 | 4.200 | 4.300 | 4.162 | 4.220 | 93,216 | -0.02(-0.47%) |
Jan 19, 2017 | 4.310 | 4.320 | 4.190 | 4.240 | 84,018 | -0.08(-1.85%) |
Jan 18, 2017 | 4.180 | 4.360 | 4.140 | 4.320 | 147,767 | +0.13(+3.10%) |
Jan 17, 2017 | 4.390 | 4.460 | 4.180 | 4.190 | 135,600 | -0.20(-4.56%) |
Jan 13, 2017 | 4.390 | 4.390 | 4.390 | 0 | +0.01(+0.23%) | |
Jan 12, 2017 | 4.210 | 4.430 | 4.181 | 4.380 | 136,296 | +0.17(+4.04%) |
Jan 11, 2017 | 4.410 | 4.510 | 4.150 | 4.210 | 207,685 | -0.20(-4.54%) |
Jan 10, 2017 | 4.440 | 4.464 | 4.300 | 4.410 | 146,601 | +0.00(+0.00%) |
Jan 09, 2017 | 4.460 | 4.590 | 4.350 | 4.410 | 214,581 | +0.03(+0.68%) |
Jan 06, 2017 | 4.690 | 4.780 | 4.340 | 4.380 | 767,364 | -0.34(-7.20%) |
Jan 05, 2017 | 5.010 | 5.250 | 4.320 | 4.720 | 2,906,330 | +0.18(+3.96%) |
Jan 04, 2017 | 4.270 | 4.674 | 4.270 | 4.540 | 132,006 | +0.27(+6.32%) |
Jan 03, 2017 | 4.170 | 4.373 | 4.140 | 4.270 | 101,763 | +0.15(+3.64%) |
Dec 30, 2016 | 4.120 | 4.120 | 4.120 | 0 | -0.05(-1.20%) | |
Dec 29, 2016 | 4.290 | 4.500 | 4.140 | 4.170 | 255,034 | -0.16(-3.70%) |
Dec 28, 2016 | 4.550 | 4.660 | 4.310 | 4.330 | 113,101 | -0.26(-5.66%) |
Dec 27, 2016 | 4.670 | 4.850 | 4.540 | 4.590 | 103,740 | -0.17(-3.57%) |
Dec 23, 2016 | 4.760 | 4.760 | 4.760 | 0 | +0.37(+8.43%) | |
Dec 22, 2016 | 4.460 | 4.550 | 4.380 | 4.390 | 81,214 | -0.11(-2.44%) |
Dec 21, 2016 | 4.690 | 4.790 | 4.490 | 4.500 | 130,418 | -0.11(-2.39%) |
Dec 20, 2016 | 4.960 | 4.960 | 4.600 | 4.610 | 150,627 | -0.20(-4.16%) |
Dec 19, 2016 | 4.890 | 5.110 | 4.710 | 4.810 | 179,009 | -0.08(-1.64%) |
Dec 16, 2016 | 4.610 | 4.900 | 4.530 | 4.890 | 261,557 | +0.37(+8.19%) |
Dec 15, 2016 | 4.150 | 4.530 | 4.140 | 4.520 | 181,973 | +0.39(+9.44%) |
Dec 14, 2016 | 4.100 | 4.150 | 4.011 | 4.130 | 74,639 | +0.05(+1.23%) |
Dec 13, 2016 | 4.200 | 4.250 | 4.060 | 4.080 | 87,401 | -0.10(-2.39%) |
Dec 12, 2016 | 4.290 | 4.400 | 4.151 | 4.180 | 100,328 | -0.18(-4.13%) |
Dec 09, 2016 | 4.290 | 4.520 | 4.217 | 4.360 | 169,273 | +0.09(+2.11%) |
Dec 08, 2016 | 4.120 | 4.280 | 4.020 | 4.270 | 107,051 | +0.14(+3.39%) |
Dec 07, 2016 | 4.100 | 4.200 | 4.000 | 4.130 | 89,157 | -0.03(-0.72%) |
Dec 06, 2016 | 3.950 | 4.180 | 3.910 | 4.160 | 107,994 | +0.27(+6.94%) |
Dec 05, 2016 | 3.800 | 3.930 | 3.800 | 3.890 | 99,805 | +0.12(+3.18%) |
Dec 02, 2016 | 3.810 | 3.890 | 3.712 | 3.770 | 78,201 | -0.03(-0.79%) |