Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.393 | 4.402 | 4.328 | 4.328 | 3,055 | -0.10(-2.22%) |
Feb 27, 2017 | 4.410 | 4.427 | 4.334 | 4.427 | 14,283 | +0.01(+0.19%) |
Feb 24, 2017 | 4.418 | 4.418 | 4.304 | 4.418 | 44,226 | +0.00(+0.00%) |
Feb 23, 2017 | 4.558 | 4.558 | 4.369 | 4.418 | 60,334 | -0.02(-0.55%) |
Feb 22, 2017 | 4.517 | 4.574 | 4.410 | 4.443 | 83,729 | -0.04(-0.91%) |
Feb 21, 2017 | 4.509 | 4.516 | 4.459 | 4.484 | 16,375 | -0.01(-0.18%) |
Feb 17, 2017 | 4.492 | 4.492 | 4.492 | 0 | +0.11(+2.62%) | |
Feb 16, 2017 | 4.304 | 4.427 | 4.304 | 4.377 | 49,916 | +0.05(+1.14%) |
Feb 15, 2017 | 4.230 | 4.328 | 4.213 | 4.328 | 77,420 | +0.08(+1.93%) |
Feb 14, 2017 | 4.550 | 4.651 | 4.074 | 4.246 | 599,228 | -0.73(-14.66%) |
Feb 13, 2017 | 4.951 | 5.016 | 4.935 | 4.976 | 53,005 | +0.04(+0.83%) |
Feb 10, 2017 | 4.918 | 5.017 | 4.918 | 4.935 | 61,108 | +0.01(+0.17%) |
Feb 09, 2017 | 5.041 | 5.041 | 4.927 | 4.927 | 92,296 | -0.06(-1.15%) |
Feb 08, 2017 | 5.058 | 5.058 | 4.959 | 4.984 | 45,736 | -0.04(-0.82%) |
Feb 07, 2017 | 4.976 | 5.074 | 4.951 | 5.025 | 31,492 | -0.01(-0.16%) |
Feb 06, 2017 | 4.894 | 5.033 | 4.886 | 5.033 | 48,179 | +0.07(+1.32%) |
Feb 03, 2017 | 5.000 | 5.041 | 4.960 | 4.968 | 8,126 | +0.06(+1.17%) |
Feb 02, 2017 | 4.886 | 4.968 | 4.886 | 4.910 | 14,083 | -0.05(-0.99%) |
Feb 01, 2017 | 4.976 | 4.999 | 4.894 | 4.959 | 24,818 | -0.01(-0.17%) |
Jan 31, 2017 | 4.599 | 5.066 | 4.599 | 4.968 | 107,366 | +0.47(+10.38%) |
Jan 30, 2017 | 4.550 | 4.550 | 4.443 | 4.500 | 41,198 | -0.01(-0.18%) |
Jan 27, 2017 | 4.525 | 4.541 | 4.509 | 4.509 | 5,117 | +0.00(+0.00%) |
Jan 26, 2017 | 4.501 | 4.533 | 4.485 | 4.509 | 5,000 | -0.07(-1.61%) |
Jan 25, 2017 | 4.508 | 4.591 | 4.492 | 4.582 | 7,247 | +0.06(+1.27%) |
Jan 24, 2017 | 4.530 | 4.574 | 4.525 | 4.525 | 12,323 | +0.05(+1.09%) |
Jan 23, 2017 | 4.492 | 4.623 | 4.476 | 4.476 | 26,537 | -0.14(-3.01%) |
Jan 20, 2017 | 4.640 | 4.700 | 4.541 | 4.615 | 19,075 | +0.03(+0.72%) |
Jan 19, 2017 | 4.615 | 4.632 | 4.476 | 4.582 | 49,061 | +0.01(+0.18%) |
Jan 18, 2017 | 4.550 | 4.664 | 4.502 | 4.574 | 62,850 | +0.05(+1.09%) |
Jan 17, 2017 | 4.500 | 4.550 | 4.410 | 4.525 | 54,295 | +0.08(+1.85%) |
Jan 13, 2017 | 4.443 | 4.443 | 4.443 | 0 | +0.02(+0.56%) | |
Jan 12, 2017 | 4.304 | 4.418 | 4.287 | 4.418 | 26,915 | +0.07(+1.70%) |
Jan 11, 2017 | 4.213 | 4.347 | 4.186 | 4.345 | 41,172 | +0.18(+4.33%) |
Jan 10, 2017 | 4.213 | 4.214 | 4.131 | 4.164 | 25,076 | +0.03(+0.79%) |
Jan 09, 2017 | 4.148 | 4.165 | 4.107 | 4.131 | 56,398 | -0.02(-0.40%) |
Jan 06, 2017 | 4.266 | 4.266 | 4.148 | 4.148 | 8,646 | -0.07(-1.56%) |
Jan 05, 2017 | 4.164 | 4.213 | 4.164 | 4.213 | 3,154 | +0.07(+1.78%) |
Jan 04, 2017 | 4.148 | 4.171 | 4.123 | 4.140 | 30,155 | +0.01(+0.20%) |
Jan 03, 2017 | 4.091 | 4.213 | 4.091 | 4.131 | 9,137 | +0.02(+0.60%) |
Dec 30, 2016 | 4.107 | 4.107 | 4.107 | 0 | -0.07(-1.57%) | |
Dec 29, 2016 | 4.123 | 4.172 | 4.123 | 4.172 | 975 | +0.05(+1.09%) |
Dec 28, 2016 | 4.156 | 4.156 | 4.099 | 4.127 | 4,095 | -0.01(-0.30%) |
Dec 27, 2016 | 4.099 | 4.140 | 4.099 | 4.140 | 4,739 | -0.03(-0.79%) |
Dec 23, 2016 | 4.172 | 4.172 | 4.172 | 0 | +0.04(+0.99%) | |
Dec 22, 2016 | 4.131 | 4.131 | 4.131 | 4.131 | 140 | +0.01(+0.20%) |
Dec 21, 2016 | 4.099 | 4.130 | 4.099 | 4.123 | 13,317 | -0.02(-0.40%) |
Dec 20, 2016 | 4.107 | 4.140 | 4.107 | 4.140 | 5,881 | -0.02(-0.39%) |
Dec 19, 2016 | 4.164 | 4.172 | 4.099 | 4.156 | 42,968 | +0.04(+1.00%) |
Dec 16, 2016 | 4.099 | 4.133 | 4.099 | 4.115 | 2,415 | +0.01(+0.20%) |
Dec 15, 2016 | 4.123 | 4.133 | 4.099 | 4.107 | 11,538 | -0.01(-0.20%) |
Dec 14, 2016 | 4.254 | 4.254 | 4.107 | 4.115 | 12,839 | -0.17(-4.02%) |
Dec 13, 2016 | 4.260 | 4.295 | 4.254 | 4.287 | 1,155 | -0.01(-0.19%) |
Dec 12, 2016 | 4.246 | 4.295 | 4.181 | 4.295 | 6,697 | +0.00(+0.00%) |
Dec 09, 2016 | 4.336 | 4.357 | 4.263 | 4.295 | 12,301 | -0.02(-0.57%) |
Dec 08, 2016 | 4.287 | 4.328 | 4.263 | 4.320 | 11,695 | -0.05(-1.13%) |
Dec 07, 2016 | 4.369 | 4.402 | 4.304 | 4.369 | 60,859 | -0.07(-1.48%) |
Dec 06, 2016 | 4.295 | 4.509 | 4.287 | 4.435 | 152,588 | +0.16(+3.84%) |
Dec 05, 2016 | 4.172 | 4.311 | 4.148 | 4.271 | 39,408 | +0.13(+3.17%) |
Dec 02, 2016 | 4.107 | 4.336 | 4.099 | 4.140 | 47,478 | +0.04(+1.00%) |