Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.560 | 4.600 | 4.400 | 4.400 | 18,945 | -0.20(-4.26%) |
Feb 27, 2017 | 4.480 | 4.675 | 4.400 | 4.596 | 33,796 | +0.10(+2.30%) |
Feb 24, 2017 | 4.480 | 4.640 | 4.480 | 4.493 | 24,322 | -0.07(-1.47%) |
Feb 23, 2017 | 4.480 | 4.640 | 4.480 | 4.560 | 11,848 | +0.00(+0.00%) |
Feb 22, 2017 | 4.680 | 4.680 | 4.484 | 4.560 | 30,338 | +0.00(+0.00%) |
Feb 21, 2017 | 4.560 | 4.678 | 4.438 | 4.560 | 37,737 | -0.04(-0.87%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.12(-2.54%) | |
Feb 16, 2017 | 4.840 | 4.840 | 4.560 | 4.720 | 34,770 | +0.00(+0.00%) |
Feb 15, 2017 | 4.680 | 4.760 | 4.520 | 4.720 | 28,152 | +0.08(+1.72%) |
Feb 14, 2017 | 4.600 | 4.640 | 4.520 | 4.640 | 25,712 | +0.08(+1.75%) |
Feb 13, 2017 | 4.920 | 5.040 | 4.440 | 4.560 | 106,925 | -0.40(-8.06%) |
Feb 10, 2017 | 5.000 | 5.520 | 4.800 | 4.960 | 321,000 | +0.16(+3.33%) |
Feb 09, 2017 | 4.600 | 5.040 | 4.400 | 4.800 | 212,743 | +0.24(+5.26%) |
Feb 08, 2017 | 4.400 | 4.720 | 4.320 | 4.560 | 107,011 | +0.04(+0.88%) |
Feb 07, 2017 | 4.400 | 4.627 | 4.280 | 4.520 | 121,793 | +0.16(+3.67%) |
Feb 06, 2017 | 4.520 | 4.520 | 4.360 | 4.360 | 28,554 | -0.16(-3.54%) |
Feb 03, 2017 | 4.560 | 4.640 | 4.328 | 4.520 | 20,758 | +0.08(+1.80%) |
Feb 02, 2017 | 4.320 | 4.480 | 4.240 | 4.440 | 25,239 | +0.12(+2.78%) |
Feb 01, 2017 | 4.320 | 4.400 | 4.200 | 4.320 | 27,241 | -0.04(-0.92%) |
Jan 31, 2017 | 4.320 | 4.360 | 4.240 | 4.360 | 19,612 | -0.04(-0.91%) |
Jan 30, 2017 | 4.400 | 4.440 | 4.240 | 4.400 | 33,080 | -0.04(-0.90%) |
Jan 27, 2017 | 4.320 | 4.480 | 4.320 | 4.440 | 27,808 | +0.08(+1.83%) |
Jan 26, 2017 | 4.560 | 4.560 | 4.360 | 4.360 | 21,977 | -0.12(-2.68%) |
Jan 25, 2017 | 4.560 | 4.600 | 4.400 | 4.480 | 38,653 | -0.04(-0.88%) |
Jan 24, 2017 | 4.320 | 4.680 | 4.320 | 4.520 | 65,721 | +0.20(+4.63%) |
Jan 23, 2017 | 4.480 | 4.533 | 4.280 | 4.320 | 63,468 | -0.16(-3.57%) |
Jan 20, 2017 | 4.520 | 4.640 | 4.480 | 4.480 | 22,829 | -0.08(-1.76%) |
Jan 19, 2017 | 4.680 | 4.680 | 4.480 | 4.560 | 30,207 | -0.12(-2.56%) |
Jan 18, 2017 | 4.480 | 4.700 | 4.480 | 4.680 | 29,709 | +0.16(+3.54%) |
Jan 17, 2017 | 4.760 | 4.760 | 4.440 | 4.520 | 36,867 | -0.12(-2.59%) |
Jan 13, 2017 | 4.640 | 4.640 | 4.640 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.840 | 5.080 | 4.600 | 4.640 | 174,941 | -0.04(-0.85%) |
Jan 11, 2017 | 4.960 | 5.040 | 4.640 | 4.680 | 109,906 | -0.24(-4.88%) |
Jan 10, 2017 | 4.640 | 5.320 | 4.520 | 4.920 | 242,123 | +0.36(+7.89%) |
Jan 09, 2017 | 4.760 | 4.760 | 4.440 | 4.560 | 39,554 | -0.08(-1.72%) |
Jan 06, 2017 | 4.680 | 4.680 | 4.440 | 4.640 | 52,555 | +0.00(+0.00%) |
Jan 05, 2017 | 4.760 | 4.960 | 4.560 | 4.640 | 84,842 | -0.12(-2.52%) |
Jan 04, 2017 | 4.560 | 4.920 | 4.440 | 4.760 | 162,150 | +0.20(+4.39%) |
Jan 03, 2017 | 4.400 | 4.600 | 4.350 | 4.560 | 73,273 | +0.24(+5.56%) |
Dec 30, 2016 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.320 | 4.520 | 4.320 | 4.320 | 81,367 | +0.00(+0.00%) |
Dec 28, 2016 | 4.320 | 4.680 | 4.240 | 4.320 | 144,620 | +0.08(+1.89%) |
Dec 27, 2016 | 4.360 | 4.422 | 4.240 | 4.240 | 50,237 | -0.24(-5.36%) |
Dec 23, 2016 | 4.480 | 4.480 | 4.480 | 0 | +0.20(+4.67%) | |
Dec 22, 2016 | 4.240 | 4.360 | 4.200 | 4.280 | 27,938 | +0.00(+0.00%) |
Dec 21, 2016 | 4.360 | 4.400 | 4.200 | 4.280 | 39,385 | -0.04(-0.93%) |
Dec 20, 2016 | 4.360 | 4.440 | 4.320 | 4.320 | 55,951 | +0.00(+0.00%) |
Dec 19, 2016 | 4.240 | 4.480 | 4.160 | 4.320 | 74,901 | +0.08(+1.89%) |
Dec 16, 2016 | 4.280 | 4.280 | 4.160 | 4.240 | 50,839 | +0.00(+0.00%) |
Dec 15, 2016 | 4.520 | 4.560 | 4.160 | 4.240 | 125,115 | -0.32(-7.02%) |
Dec 14, 2016 | 4.680 | 4.760 | 4.400 | 4.560 | 226,294 | +0.04(+0.88%) |
Dec 13, 2016 | 4.680 | 4.760 | 4.480 | 4.520 | 117,413 | -0.12(-2.59%) |
Dec 12, 2016 | 4.880 | 4.880 | 4.600 | 4.640 | 139,392 | -0.20(-4.13%) |
Dec 09, 2016 | 4.800 | 5.134 | 4.760 | 4.840 | 98,888 | +0.08(+1.68%) |
Dec 08, 2016 | 4.840 | 4.880 | 4.600 | 4.760 | 147,657 | -0.04(-0.83%) |
Dec 07, 2016 | 5.200 | 5.200 | 4.720 | 4.800 | 133,279 | -0.20(-4.00%) |
Dec 06, 2016 | 4.840 | 5.400 | 4.680 | 5.000 | 206,689 | +0.36(+7.76%) |
Dec 05, 2016 | 5.200 | 5.200 | 4.480 | 4.640 | 204,150 | -0.56(-10.77%) |
Dec 02, 2016 | 5.600 | 5.600 | 4.920 | 5.200 | 317,806 | -0.40(-7.14%) |