Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.140 | 4.240 | 4.080 | 4.140 | 69,064 | +0.08(+1.97%) |
Feb 27, 2017 | 4.030 | 4.090 | 3.900 | 4.060 | 71,325 | +0.05(+1.25%) |
Feb 24, 2017 | 3.880 | 4.100 | 3.840 | 4.010 | 365,688 | -0.10(-2.43%) |
Feb 23, 2017 | 4.380 | 4.380 | 4.110 | 4.110 | 58,100 | -0.24(-5.52%) |
Feb 22, 2017 | 4.410 | 4.500 | 4.310 | 4.350 | 48,946 | -0.09(-2.03%) |
Feb 21, 2017 | 4.440 | 4.450 | 4.275 | 4.440 | 71,007 | +0.05(+1.14%) |
Feb 17, 2017 | 4.390 | 4.390 | 4.390 | 0 | -0.10(-2.23%) | |
Feb 16, 2017 | 4.570 | 4.570 | 4.435 | 4.490 | 22,855 | -0.06(-1.32%) |
Feb 15, 2017 | 4.580 | 4.690 | 4.510 | 4.550 | 67,908 | -0.03(-0.66%) |
Feb 14, 2017 | 4.360 | 4.590 | 4.355 | 4.580 | 226,712 | +0.20(+4.57%) |
Feb 13, 2017 | 4.410 | 4.410 | 4.350 | 4.380 | 54,612 | +0.00(+0.00%) |
Feb 10, 2017 | 4.380 | 4.380 | 4.360 | 4.380 | 56,124 | +0.02(+0.46%) |
Feb 09, 2017 | 4.370 | 4.380 | 4.281 | 4.360 | 58,785 | -0.02(-0.46%) |
Feb 08, 2017 | 4.340 | 4.380 | 4.247 | 4.380 | 29,094 | +0.03(+0.69%) |
Feb 07, 2017 | 4.370 | 4.380 | 4.140 | 4.350 | 61,971 | +0.01(+0.23%) |
Feb 06, 2017 | 4.500 | 4.500 | 4.300 | 4.340 | 39,167 | -0.15(-3.34%) |
Feb 03, 2017 | 4.560 | 4.856 | 4.480 | 4.490 | 78,378 | -0.04(-0.88%) |
Feb 02, 2017 | 4.430 | 4.705 | 4.400 | 4.530 | 130,411 | +0.08(+1.80%) |
Feb 01, 2017 | 4.690 | 4.690 | 4.420 | 4.450 | 55,460 | -0.21(-4.51%) |
Jan 31, 2017 | 4.650 | 4.720 | 4.560 | 4.660 | 17,127 | +0.05(+1.08%) |
Jan 30, 2017 | 4.740 | 4.755 | 4.600 | 4.610 | 19,349 | -0.13(-2.74%) |
Jan 27, 2017 | 4.670 | 4.830 | 4.560 | 4.740 | 44,870 | +0.11(+2.42%) |
Jan 26, 2017 | 4.690 | 4.690 | 4.600 | 4.628 | 22,562 | -0.00(-0.04%) |
Jan 25, 2017 | 4.590 | 4.740 | 4.570 | 4.630 | 26,756 | +0.06(+1.31%) |
Jan 24, 2017 | 4.402 | 4.600 | 4.380 | 4.570 | 53,250 | +0.21(+4.82%) |
Jan 23, 2017 | 4.300 | 4.430 | 4.300 | 4.360 | 15,630 | +0.00(+0.00%) |
Jan 20, 2017 | 4.390 | 4.450 | 4.340 | 4.360 | 40,032 | +0.01(+0.23%) |
Jan 19, 2017 | 4.420 | 4.430 | 4.260 | 4.350 | 29,526 | -0.07(-1.58%) |
Jan 18, 2017 | 4.250 | 4.420 | 4.250 | 4.420 | 55,202 | +0.17(+4.00%) |
Jan 17, 2017 | 4.290 | 4.420 | 4.250 | 4.250 | 15,308 | -0.02(-0.47%) |
Jan 13, 2017 | 4.270 | 4.270 | 4.270 | 0 | +0.06(+1.43%) | |
Jan 12, 2017 | 4.200 | 4.230 | 4.110 | 4.210 | 36,151 | +0.05(+1.20%) |
Jan 11, 2017 | 4.230 | 4.230 | 4.140 | 4.160 | 44,398 | -0.06(-1.42%) |
Jan 10, 2017 | 4.230 | 4.245 | 4.170 | 4.220 | 25,768 | +0.01(+0.24%) |
Jan 09, 2017 | 4.220 | 4.250 | 4.100 | 4.210 | 61,378 | +0.05(+1.20%) |
Jan 06, 2017 | 4.290 | 4.300 | 4.100 | 4.160 | 291,196 | -0.10(-2.35%) |
Jan 05, 2017 | 4.350 | 4.440 | 4.260 | 4.260 | 37,505 | -0.09(-2.07%) |
Jan 04, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 39,743 | +0.10(+2.35%) |
Jan 03, 2017 | 4.200 | 4.370 | 4.200 | 4.250 | 59,187 | +0.12(+2.91%) |
Dec 30, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.12(+2.99%) | |
Dec 29, 2016 | 4.040 | 4.060 | 3.930 | 4.010 | 340,663 | +0.00(+0.00%) |
Dec 28, 2016 | 4.201 | 4.250 | 4.000 | 4.010 | 57,282 | -0.23(-5.42%) |
Dec 27, 2016 | 4.250 | 4.290 | 4.200 | 4.240 | 64,212 | -0.02(-0.47%) |
Dec 23, 2016 | 4.260 | 4.260 | 4.260 | 0 | -0.05(-1.16%) | |
Dec 22, 2016 | 4.520 | 4.520 | 4.280 | 4.310 | 256,618 | -0.13(-2.92%) |
Dec 21, 2016 | 4.120 | 4.500 | 4.025 | 4.439 | 223,834 | +0.36(+8.81%) |
Dec 20, 2016 | 4.010 | 4.220 | 4.010 | 4.080 | 134,872 | +0.08(+2.00%) |
Dec 19, 2016 | 4.200 | 4.280 | 3.990 | 4.000 | 48,041 | -0.20(-4.76%) |
Dec 16, 2016 | 4.010 | 4.200 | 3.970 | 4.200 | 444,911 | +0.17(+4.22%) |
Dec 15, 2016 | 4.000 | 4.090 | 3.888 | 4.030 | 73,309 | +0.04(+1.00%) |
Dec 14, 2016 | 4.150 | 4.210 | 3.970 | 3.990 | 77,393 | -0.17(-4.09%) |
Dec 13, 2016 | 4.230 | 4.330 | 4.120 | 4.160 | 91,485 | -0.13(-3.03%) |
Dec 12, 2016 | 4.200 | 4.300 | 4.150 | 4.290 | 100,873 | +0.02(+0.47%) |
Dec 09, 2016 | 4.310 | 4.330 | 4.150 | 4.270 | 107,424 | -0.03(-0.70%) |
Dec 08, 2016 | 4.300 | 4.340 | 4.140 | 4.300 | 99,885 | +0.01(+0.23%) |
Dec 07, 2016 | 4.120 | 4.310 | 4.120 | 4.290 | 57,823 | +0.15(+3.62%) |
Dec 06, 2016 | 4.120 | 4.190 | 4.090 | 4.140 | 49,057 | +0.01(+0.24%) |
Dec 05, 2016 | 4.100 | 4.269 | 4.000 | 4.130 | 179,788 | +0.04(+0.98%) |
Dec 02, 2016 | 3.960 | 4.210 | 3.910 | 4.090 | 273,204 | +0.13(+3.28%) |