Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.282 | 4.316 | 4.156 | 4.270 | 62,759 | -0.05(-1.06%) |
Feb 27, 2017 | 4.293 | 4.316 | 4.247 | 4.316 | 28,624 | +0.09(+2.17%) |
Feb 24, 2017 | 4.270 | 4.615 | 4.224 | 4.224 | 48,061 | -0.02(-0.54%) |
Feb 23, 2017 | 4.247 | 4.316 | 4.110 | 4.247 | 208,585 | +0.09(+2.21%) |
Feb 22, 2017 | 4.362 | 4.362 | 4.133 | 4.156 | 93,598 | -0.14(-3.21%) |
Feb 21, 2017 | 4.500 | 4.500 | 4.293 | 4.293 | 71,272 | -0.25(-5.56%) |
Feb 17, 2017 | 4.546 | 4.546 | 4.546 | 0 | -0.11(-2.46%) | |
Feb 16, 2017 | 4.684 | 4.684 | 4.638 | 4.661 | 60,971 | -0.07(-1.46%) |
Feb 15, 2017 | 4.707 | 4.730 | 4.707 | 4.730 | 36,074 | +0.01(+0.24%) |
Feb 14, 2017 | 4.707 | 4.753 | 4.707 | 4.718 | 28,957 | +0.01(+0.24%) |
Feb 13, 2017 | 4.684 | 4.730 | 4.684 | 4.707 | 62,855 | +0.00(+0.00%) |
Feb 10, 2017 | 4.707 | 4.707 | 4.684 | 4.707 | 45,421 | +0.00(+0.00%) |
Feb 09, 2017 | 4.753 | 4.753 | 4.684 | 4.707 | 84,813 | +0.02(+0.49%) |
Feb 08, 2017 | 4.707 | 4.753 | 4.684 | 4.684 | 73,833 | -0.03(-0.73%) |
Feb 07, 2017 | 4.707 | 4.730 | 4.707 | 4.718 | 26,281 | +0.01(+0.24%) |
Feb 06, 2017 | 4.707 | 4.707 | 4.684 | 4.707 | 59,296 | +0.00(+0.00%) |
Feb 03, 2017 | 4.730 | 4.730 | 4.684 | 4.707 | 13,571 | -0.02(-0.49%) |
Feb 02, 2017 | 4.707 | 4.730 | 4.688 | 4.730 | 104,716 | +0.02(+0.49%) |
Feb 01, 2017 | 4.730 | 4.730 | 4.706 | 4.707 | 8,730 | +0.02(+0.49%) |
Jan 31, 2017 | 4.707 | 4.730 | 4.684 | 4.684 | 16,008 | -0.02(-0.49%) |
Jan 30, 2017 | 4.730 | 4.753 | 4.707 | 4.707 | 47,503 | +0.00(+0.00%) |
Jan 27, 2017 | 4.730 | 4.730 | 4.684 | 4.707 | 136,361 | -0.02(-0.49%) |
Jan 26, 2017 | 4.707 | 4.730 | 4.701 | 4.730 | 80,780 | +0.05(+0.98%) |
Jan 25, 2017 | 4.684 | 4.707 | 4.684 | 4.684 | 12,256 | +0.00(+0.00%) |
Jan 24, 2017 | 4.707 | 4.730 | 4.684 | 4.684 | 55,555 | +0.00(+0.00%) |
Jan 23, 2017 | 4.730 | 4.730 | 4.684 | 4.684 | 35,153 | +0.00(+0.00%) |
Jan 20, 2017 | 4.684 | 4.730 | 4.684 | 4.684 | 4,867 | -0.02(-0.49%) |
Jan 19, 2017 | 4.684 | 4.730 | 4.684 | 4.707 | 75,675 | +0.02(+0.49%) |
Jan 18, 2017 | 4.661 | 4.684 | 4.661 | 4.684 | 62,537 | +0.00(+0.00%) |
Jan 17, 2017 | 4.638 | 4.684 | 4.624 | 4.684 | 88,012 | +0.07(+1.49%) |
Jan 13, 2017 | 4.615 | 4.615 | 4.615 | 0 | -0.02(-0.50%) | |
Jan 12, 2017 | 4.615 | 4.661 | 4.615 | 4.638 | 153,317 | +0.02(+0.50%) |
Jan 11, 2017 | 4.661 | 4.661 | 4.615 | 4.615 | 80,551 | -0.02(-0.50%) |
Jan 10, 2017 | 4.661 | 4.684 | 4.638 | 4.638 | 81,161 | +0.00(+0.00%) |
Jan 09, 2017 | 4.638 | 4.661 | 4.590 | 4.638 | 65,949 | +0.02(+0.50%) |
Jan 06, 2017 | 4.615 | 4.684 | 4.615 | 4.615 | 3,349 | +0.09(+2.03%) |
Jan 05, 2017 | 4.638 | 4.638 | 4.523 | 4.523 | 7,685 | -0.07(-1.50%) |
Jan 04, 2017 | 4.569 | 4.730 | 4.523 | 4.592 | 28,400 | +0.05(+1.01%) |
Jan 03, 2017 | 4.546 | 4.638 | 4.546 | 4.546 | 4,425 | +0.05(+1.02%) |
Dec 30, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.11(-2.49%) | |
Dec 29, 2016 | 4.408 | 4.707 | 4.362 | 4.615 | 34,598 | +0.25(+5.79%) |
Dec 28, 2016 | 4.546 | 4.684 | 4.362 | 4.362 | 4,695 | -0.14(-3.06%) |
Dec 27, 2016 | 4.569 | 4.569 | 4.408 | 4.500 | 13,184 | -0.02(-0.51%) |
Dec 23, 2016 | 4.523 | 4.523 | 4.523 | 0 | +0.02(+0.51%) | |
Dec 22, 2016 | 4.477 | 4.500 | 4.477 | 4.500 | 10,335 | -0.05(-1.01%) |
Dec 21, 2016 | 4.477 | 4.546 | 4.477 | 4.546 | 3,719 | -0.02(-0.48%) |
Dec 20, 2016 | 4.568 | 4.568 | 4.568 | 4.568 | 938 | +0.09(+2.03%) |
Dec 19, 2016 | 4.477 | 4.500 | 4.431 | 4.477 | 13,521 | +0.02(+0.52%) |
Dec 16, 2016 | 4.454 | 4.500 | 4.362 | 4.454 | 27,601 | +0.05(+1.04%) |
Dec 15, 2016 | 4.316 | 4.477 | 4.293 | 4.408 | 7,672 | +0.11(+2.67%) |
Dec 14, 2016 | 4.202 | 4.534 | 4.202 | 4.293 | 12,082 | +0.14(+3.32%) |
Dec 13, 2016 | 4.362 | 4.477 | 4.156 | 4.156 | 5,357 | -0.27(-6.08%) |
Dec 12, 2016 | 4.270 | 4.523 | 4.202 | 4.425 | 10,009 | +0.09(+1.97%) |
Dec 08, 2016 | 4.339 | 4.339 | 4.339 | 0 | -0.05(-1.05%) | |
Dec 07, 2016 | 4.339 | 4.684 | 4.316 | 4.385 | 12,101 | +0.02(+0.53%) |
Dec 06, 2016 | 4.202 | 4.661 | 4.156 | 4.362 | 13,064 | +0.02(+0.53%) |
Dec 05, 2016 | 4.454 | 4.454 | 4.133 | 4.339 | 7,332 | -0.11(-2.58%) |
Dec 02, 2016 | 4.156 | 4.454 | 4.105 | 4.454 | 11,786 | +0.37(+8.99%) |