Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.719 | 4.719 | 4.695 | 4.695 | 478,996 | -0.00(-0.10%) |
Feb 27, 2017 | 4.723 | 4.733 | 4.685 | 4.700 | 433,453 | +0.00(+0.00%) |
Feb 24, 2017 | 4.714 | 4.723 | 4.700 | 4.700 | 317,006 | -0.04(-0.80%) |
Feb 23, 2017 | 4.742 | 4.742 | 4.728 | 4.738 | 278,554 | +0.00(+0.10%) |
Feb 22, 2017 | 4.695 | 4.733 | 4.685 | 4.733 | 437,666 | +0.04(+0.91%) |
Feb 21, 2017 | 4.657 | 4.700 | 4.657 | 4.690 | 511,345 | +0.03(+0.71%) |
Feb 17, 2017 | 4.657 | 4.657 | 4.657 | 0 | +0.06(+1.34%) | |
Feb 16, 2017 | 4.638 | 4.643 | 4.567 | 4.595 | 646,645 | -0.05(-1.12%) |
Feb 15, 2017 | 4.666 | 4.666 | 4.636 | 4.647 | 316,093 | +0.00(+0.00%) |
Feb 14, 2017 | 4.662 | 4.662 | 4.633 | 4.647 | 277,078 | -0.00(-0.10%) |
Feb 13, 2017 | 4.714 | 4.714 | 4.638 | 4.652 | 480,847 | -0.06(-1.21%) |
Feb 10, 2017 | 4.719 | 4.728 | 4.704 | 4.709 | 206,293 | +0.00(+0.10%) |
Feb 09, 2017 | 4.719 | 4.733 | 4.695 | 4.704 | 364,831 | +0.01(+0.20%) |
Feb 08, 2017 | 4.686 | 4.704 | 4.667 | 4.695 | 649,858 | +0.02(+0.40%) |
Feb 07, 2017 | 4.657 | 4.676 | 4.643 | 4.676 | 571,861 | +0.03(+0.71%) |
Feb 06, 2017 | 4.648 | 4.648 | 4.634 | 4.643 | 496,907 | -0.00(-0.10%) |
Feb 03, 2017 | 4.634 | 4.653 | 4.615 | 4.648 | 742,324 | +0.02(+0.41%) |
Feb 02, 2017 | 4.620 | 4.629 | 4.591 | 4.629 | 640,603 | +0.01(+0.20%) |
Feb 01, 2017 | 4.606 | 4.648 | 4.601 | 4.620 | 514,418 | +0.02(+0.36%) |
Jan 31, 2017 | 4.573 | 4.615 | 4.573 | 4.603 | 364,235 | +0.02(+0.36%) |
Jan 30, 2017 | 4.587 | 4.587 | 4.568 | 4.587 | 318,447 | +0.00(+0.00%) |
Jan 27, 2017 | 4.577 | 4.596 | 4.577 | 4.587 | 391,181 | -0.00(-0.10%) |
Jan 26, 2017 | 4.582 | 4.591 | 4.554 | 4.591 | 286,640 | +0.03(+0.62%) |
Jan 25, 2017 | 4.573 | 4.591 | 4.563 | 4.563 | 535,187 | +0.00(+0.00%) |
Jan 24, 2017 | 4.544 | 4.563 | 4.535 | 4.563 | 484,191 | +0.03(+0.73%) |
Jan 23, 2017 | 4.507 | 4.535 | 4.503 | 4.530 | 395,309 | +0.03(+0.73%) |
Jan 20, 2017 | 4.507 | 4.511 | 4.483 | 4.497 | 436,394 | -0.01(-0.31%) |
Jan 19, 2017 | 4.516 | 4.521 | 4.493 | 4.511 | 587,171 | +0.00(+0.10%) |
Jan 18, 2017 | 4.516 | 4.521 | 4.502 | 4.507 | 480,088 | +0.00(+0.00%) |
Jan 17, 2017 | 4.469 | 4.507 | 4.467 | 4.507 | 609,922 | +0.02(+0.42%) |
Jan 13, 2017 | 4.488 | 4.488 | 4.488 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.483 | 4.493 | 4.479 | 4.488 | 272,203 | +0.00(+0.00%) |
Jan 11, 2017 | 4.488 | 4.505 | 4.483 | 4.488 | 387,771 | +0.02(+0.42%) |
Jan 10, 2017 | 4.460 | 4.492 | 4.446 | 4.469 | 531,779 | +0.03(+0.63%) |
Jan 09, 2017 | 4.455 | 4.460 | 4.422 | 4.441 | 766,472 | +0.00(+0.00%) |
Jan 06, 2017 | 4.436 | 4.455 | 4.422 | 4.441 | 714,327 | +0.03(+0.63%) |
Jan 05, 2017 | 4.413 | 4.444 | 4.404 | 4.413 | 810,174 | -0.02(-0.53%) |
Jan 04, 2017 | 4.441 | 4.463 | 4.419 | 4.436 | 789,046 | -0.01(-0.21%) |
Jan 03, 2017 | 4.432 | 4.469 | 4.427 | 4.446 | 687,776 | +0.02(+0.42%) |
Dec 30, 2016 | 4.427 | 4.427 | 4.427 | 0 | +0.06(+1.28%) | |
Dec 29, 2016 | 4.404 | 4.404 | 4.362 | 4.371 | 286,746 | -0.01(-0.21%) |
Dec 28, 2016 | 4.390 | 4.404 | 4.357 | 4.380 | 429,508 | +0.01(+0.21%) |
Dec 27, 2016 | 4.376 | 4.413 | 4.366 | 4.371 | 350,599 | -0.00(-0.11%) |
Dec 23, 2016 | 4.376 | 4.376 | 4.376 | 0 | +0.00(+0.11%) | |
Dec 22, 2016 | 4.371 | 4.385 | 4.362 | 4.371 | 301,526 | +0.00(+0.00%) |
Dec 21, 2016 | 4.362 | 4.380 | 4.343 | 4.371 | 392,018 | +0.01(+0.32%) |
Dec 20, 2016 | 4.348 | 4.362 | 4.273 | 4.357 | 537,865 | +0.01(+0.32%) |
Dec 19, 2016 | 4.296 | 4.348 | 4.282 | 4.343 | 513,299 | +0.04(+0.98%) |
Dec 16, 2016 | 4.292 | 4.306 | 4.287 | 4.301 | 296,199 | +0.00(+0.00%) |
Dec 15, 2016 | 4.310 | 4.315 | 4.296 | 4.301 | 200,232 | -0.01(-0.32%) |
Dec 14, 2016 | 4.334 | 4.334 | 4.301 | 4.315 | 361,440 | -0.01(-0.32%) |
Dec 13, 2016 | 4.334 | 4.334 | 4.320 | 4.329 | 527,473 | +0.00(+0.00%) |
Dec 12, 2016 | 4.315 | 4.334 | 4.293 | 4.329 | 654,623 | +0.01(+0.32%) |
Dec 09, 2016 | 4.287 | 4.320 | 4.287 | 4.315 | 464,316 | +0.03(+0.65%) |
Dec 08, 2016 | 4.296 | 4.306 | 4.273 | 4.287 | 404,395 | -0.02(-0.43%) |
Dec 07, 2016 | 4.301 | 4.310 | 4.287 | 4.306 | 815,155 | +0.01(+0.32%) |
Dec 06, 2016 | 4.269 | 4.292 | 4.246 | 4.292 | 342,375 | +0.02(+0.54%) |
Dec 05, 2016 | 4.264 | 4.273 | 4.241 | 4.269 | 410,752 | +0.00(+0.11%) |
Dec 02, 2016 | 4.223 | 4.264 | 4.218 | 4.264 | 399,427 | +0.04(+0.99%) |