Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.786 | 4.817 | 4.683 | 4.786 | 25,981 | +0.00(+0.00%) |
Feb 27, 2017 | 4.954 | 4.954 | 4.759 | 4.786 | 19,436 | -0.03(-0.63%) |
Feb 24, 2017 | 4.865 | 4.901 | 4.774 | 4.817 | 16,077 | -0.06(-1.24%) |
Feb 23, 2017 | 4.847 | 4.913 | 4.774 | 4.877 | 11,557 | -0.01(-0.12%) |
Feb 22, 2017 | 4.901 | 5.004 | 4.859 | 4.883 | 5,605 | -0.04(-0.74%) |
Feb 21, 2017 | 4.889 | 4.950 | 4.847 | 4.920 | 12,877 | +0.08(+1.63%) |
Feb 17, 2017 | 4.841 | 4.841 | 4.841 | 0 | -0.05(-0.99%) | |
Feb 16, 2017 | 4.950 | 4.950 | 4.738 | 4.889 | 12,705 | -0.05(-1.10%) |
Feb 15, 2017 | 4.847 | 4.974 | 4.820 | 4.944 | 8,642 | +0.07(+1.49%) |
Feb 14, 2017 | 4.829 | 4.883 | 4.738 | 4.871 | 23,393 | +0.01(+0.25%) |
Feb 13, 2017 | 4.944 | 4.992 | 4.768 | 4.859 | 16,553 | -0.07(-1.35%) |
Feb 10, 2017 | 4.804 | 4.926 | 4.804 | 4.926 | 9,584 | +0.19(+4.10%) |
Feb 09, 2017 | 4.696 | 4.829 | 4.695 | 4.732 | 19,733 | +0.01(+0.13%) |
Feb 08, 2017 | 4.859 | 4.895 | 4.714 | 4.726 | 11,920 | -0.18(-3.58%) |
Feb 07, 2017 | 4.884 | 4.980 | 4.877 | 4.901 | 12,418 | -0.03(-0.61%) |
Feb 06, 2017 | 4.932 | 4.974 | 4.859 | 4.932 | 9,979 | -0.04(-0.73%) |
Feb 03, 2017 | 5.053 | 5.113 | 4.956 | 4.968 | 10,317 | -0.10(-1.91%) |
Feb 02, 2017 | 5.083 | 5.174 | 5.053 | 5.065 | 9,312 | -0.07(-1.30%) |
Feb 01, 2017 | 5.132 | 5.235 | 5.107 | 5.132 | 10,504 | -0.01(-0.12%) |
Jan 31, 2017 | 5.041 | 5.198 | 4.947 | 5.138 | 22,883 | +0.10(+1.92%) |
Jan 30, 2017 | 5.107 | 5.168 | 4.989 | 5.041 | 27,398 | -0.09(-1.77%) |
Jan 27, 2017 | 5.138 | 5.138 | 4.998 | 5.132 | 6,813 | -0.15(-2.87%) |
Jan 26, 2017 | 5.453 | 5.465 | 5.235 | 5.283 | 34,666 | -0.16(-3.00%) |
Jan 25, 2017 | 5.459 | 5.477 | 5.392 | 5.447 | 10,632 | +0.01(+0.22%) |
Jan 24, 2017 | 5.398 | 5.459 | 5.398 | 5.435 | 17,664 | +0.02(+0.34%) |
Jan 23, 2017 | 5.428 | 5.441 | 5.356 | 5.416 | 33,558 | +0.02(+0.34%) |
Jan 20, 2017 | 5.392 | 5.429 | 5.344 | 5.398 | 35,245 | +0.07(+1.25%) |
Jan 19, 2017 | 5.295 | 5.344 | 5.295 | 5.332 | 26,174 | -0.01(-0.23%) |
Jan 18, 2017 | 5.410 | 5.422 | 5.319 | 5.344 | 9,581 | -0.07(-1.34%) |
Jan 17, 2017 | 5.283 | 5.453 | 5.186 | 5.416 | 30,094 | +0.11(+2.05%) |
Jan 13, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.03(+0.57%) | |
Jan 12, 2017 | 5.338 | 5.380 | 5.253 | 5.277 | 34,755 | -0.04(-0.68%) |
Jan 11, 2017 | 5.295 | 5.356 | 5.137 | 5.313 | 46,076 | +0.02(+0.46%) |
Jan 10, 2017 | 5.120 | 5.350 | 5.120 | 5.289 | 77,215 | +0.04(+0.81%) |
Jan 09, 2017 | 5.241 | 5.271 | 5.235 | 5.247 | 188,104 | -0.02(-0.46%) |
Jan 06, 2017 | 5.277 | 5.282 | 5.220 | 5.271 | 28,990 | +0.03(+0.58%) |
Jan 05, 2017 | 5.319 | 5.332 | 5.204 | 5.241 | 22,670 | -0.07(-1.26%) |
Jan 04, 2017 | 5.332 | 5.332 | 5.271 | 5.307 | 27,511 | -0.01(-0.11%) |
Jan 03, 2017 | 5.392 | 5.422 | 5.277 | 5.313 | 21,164 | +0.00(+0.00%) |
Dec 30, 2016 | 5.313 | 5.313 | 5.313 | 0 | -0.06(-1.13%) | |
Dec 29, 2016 | 5.374 | 5.435 | 5.241 | 5.374 | 21,697 | +0.01(+0.11%) |
Dec 28, 2016 | 5.404 | 5.447 | 5.286 | 5.368 | 30,317 | -0.04(-0.67%) |
Dec 27, 2016 | 5.422 | 5.441 | 5.380 | 5.404 | 10,480 | -0.04(-0.78%) |
Dec 23, 2016 | 5.447 | 5.447 | 5.447 | 0 | +0.03(+0.56%) | |
Dec 22, 2016 | 5.392 | 5.465 | 5.380 | 5.416 | 19,997 | +0.00(+0.00%) |
Dec 21, 2016 | 5.447 | 5.447 | 5.301 | 5.416 | 31,162 | -0.02(-0.45%) |
Dec 20, 2016 | 5.435 | 5.453 | 5.404 | 5.441 | 53,553 | +0.05(+0.90%) |
Dec 19, 2016 | 5.271 | 5.416 | 5.265 | 5.392 | 29,263 | +0.15(+2.77%) |
Dec 16, 2016 | 5.404 | 5.489 | 5.162 | 5.247 | 304,102 | -0.19(-3.56%) |
Dec 15, 2016 | 5.404 | 5.453 | 5.404 | 5.441 | 62,419 | +0.02(+0.34%) |
Dec 14, 2016 | 5.422 | 5.447 | 5.392 | 5.422 | 29,919 | -0.01(-0.22%) |
Dec 13, 2016 | 5.386 | 5.447 | 5.362 | 5.435 | 25,778 | +0.06(+1.13%) |
Dec 12, 2016 | 5.419 | 5.456 | 5.338 | 5.374 | 45,373 | -0.06(-1.11%) |
Dec 09, 2016 | 5.435 | 5.456 | 5.398 | 5.435 | 89,069 | -0.01(-0.11%) |
Dec 08, 2016 | 5.447 | 5.465 | 5.404 | 5.441 | 83,739 | +0.04(+0.79%) |
Dec 07, 2016 | 5.453 | 5.453 | 5.374 | 5.398 | 32,606 | -0.04(-0.67%) |
Dec 06, 2016 | 5.265 | 5.453 | 5.204 | 5.435 | 30,165 | +0.16(+3.10%) |
Dec 05, 2016 | 5.156 | 5.319 | 5.107 | 5.271 | 70,238 | +0.15(+2.96%) |
Dec 02, 2016 | 5.223 | 5.319 | 5.101 | 5.120 | 22,579 | -0.12(-2.31%) |