Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.010 | 5.056 | 4.996 | 5.021 | 14,914,228 | +0.01(+0.15%) |
Feb 27, 2017 | 4.984 | 5.029 | 4.959 | 5.014 | 4,924,114 | +0.04(+0.80%) |
Feb 24, 2017 | 4.979 | 4.979 | 4.927 | 4.974 | 4,520,127 | +0.01(+0.28%) |
Feb 23, 2017 | 4.929 | 4.978 | 4.886 | 4.960 | 9,645,730 | +0.06(+1.17%) |
Feb 22, 2017 | 4.956 | 4.956 | 4.827 | 4.902 | 7,862,255 | -0.04(-0.76%) |
Feb 21, 2017 | 4.837 | 4.959 | 4.815 | 4.940 | 7,564,345 | +0.08(+1.71%) |
Feb 17, 2017 | 4.857 | 4.857 | 4.857 | 0 | -0.02(-0.35%) | |
Feb 16, 2017 | 4.844 | 4.904 | 4.841 | 4.874 | 3,754,983 | +0.05(+1.01%) |
Feb 15, 2017 | 4.830 | 4.854 | 4.786 | 4.826 | 7,207,896 | -0.03(-0.62%) |
Feb 14, 2017 | 4.855 | 4.873 | 4.790 | 4.856 | 6,169,995 | -0.02(-0.35%) |
Feb 13, 2017 | 4.895 | 4.910 | 4.812 | 4.873 | 6,995,839 | -0.02(-0.44%) |
Feb 10, 2017 | 4.815 | 4.900 | 4.808 | 4.895 | 6,664,048 | +0.06(+1.33%) |
Feb 09, 2017 | 4.831 | 4.857 | 4.789 | 4.830 | 10,084,111 | -0.02(-0.40%) |
Feb 08, 2017 | 4.806 | 4.880 | 4.776 | 4.850 | 14,647,666 | +0.07(+1.37%) |
Feb 07, 2017 | 4.745 | 4.801 | 4.717 | 4.784 | 7,820,020 | +0.05(+0.97%) |
Feb 06, 2017 | 4.753 | 4.770 | 4.694 | 4.738 | 9,045,526 | -0.02(-0.41%) |
Feb 03, 2017 | 4.840 | 4.913 | 4.749 | 4.758 | 13,517,633 | +0.02(+0.34%) |
Feb 02, 2017 | 4.639 | 4.754 | 4.632 | 4.741 | 13,691,254 | +0.11(+2.45%) |
Feb 01, 2017 | 4.694 | 4.738 | 4.624 | 4.628 | 7,346,956 | -0.09(-1.91%) |
Jan 31, 2017 | 4.712 | 4.761 | 4.702 | 4.718 | 6,899,954 | +0.02(+0.43%) |
Jan 30, 2017 | 4.750 | 4.752 | 4.693 | 4.698 | 9,959,857 | -0.04(-0.95%) |
Jan 27, 2017 | 4.777 | 4.779 | 4.707 | 4.743 | 7,230,680 | -0.02(-0.36%) |
Jan 26, 2017 | 4.770 | 4.796 | 4.736 | 4.760 | 5,392,584 | -0.00(-0.09%) |
Jan 25, 2017 | 4.842 | 4.842 | 4.763 | 4.764 | 8,471,860 | -0.09(-1.77%) |
Jan 24, 2017 | 4.828 | 4.864 | 4.811 | 4.850 | 12,517,329 | +0.01(+0.31%) |
Jan 23, 2017 | 4.788 | 4.836 | 4.775 | 4.835 | 9,187,761 | +0.04(+0.89%) |
Jan 20, 2017 | 4.728 | 4.794 | 4.717 | 4.792 | 10,355,316 | +0.08(+1.63%) |
Jan 19, 2017 | 4.733 | 4.746 | 4.705 | 4.715 | 5,914,230 | -0.04(-0.94%) |
Jan 18, 2017 | 4.774 | 4.799 | 4.747 | 4.760 | 6,330,127 | -0.01(-0.13%) |
Jan 17, 2017 | 4.743 | 4.780 | 4.732 | 4.766 | 11,400,364 | +0.04(+0.77%) |
Jan 13, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.00(-0.09%) | |
Jan 12, 2017 | 4.672 | 4.743 | 4.641 | 4.734 | 7,987,438 | +0.03(+0.57%) |
Jan 11, 2017 | 4.736 | 4.756 | 4.703 | 4.707 | 11,190,407 | -0.03(-0.63%) |
Jan 10, 2017 | 4.804 | 4.815 | 4.736 | 4.737 | 11,601,438 | -0.08(-1.58%) |
Jan 09, 2017 | 4.875 | 4.883 | 4.809 | 4.813 | 6,517,516 | -0.05(-1.08%) |
Jan 06, 2017 | 4.850 | 4.877 | 4.815 | 4.866 | 12,136,722 | +0.00(+0.00%) |
Jan 05, 2017 | 4.828 | 4.887 | 4.780 | 4.866 | 7,784,459 | +0.01(+0.20%) |
Jan 04, 2017 | 4.828 | 4.873 | 4.796 | 4.856 | 10,176,483 | +0.04(+0.93%) |
Jan 03, 2017 | 4.891 | 4.896 | 4.782 | 4.811 | 7,193,820 | -0.05(-1.12%) |
Dec 30, 2016 | 4.866 | 4.866 | 4.866 | 0 | +0.08(+1.68%) | |
Dec 29, 2016 | 4.749 | 4.800 | 4.737 | 4.785 | 6,102,815 | +0.05(+1.06%) |
Dec 28, 2016 | 4.749 | 4.759 | 4.710 | 4.735 | 7,638,273 | -0.01(-0.18%) |
Dec 27, 2016 | 4.788 | 4.811 | 4.736 | 4.744 | 12,262,339 | -0.05(-0.96%) |
Dec 23, 2016 | 4.790 | 4.790 | 4.790 | 0 | +0.02(+0.43%) | |
Dec 22, 2016 | 4.700 | 4.770 | 4.636 | 4.769 | 10,438,423 | +0.06(+1.32%) |
Dec 21, 2016 | 4.803 | 4.846 | 4.687 | 4.707 | 15,526,006 | -0.09(-1.94%) |
Dec 20, 2016 | 4.764 | 4.821 | 4.760 | 4.800 | 11,162,170 | +0.03(+0.61%) |
Dec 19, 2016 | 4.759 | 4.791 | 4.721 | 4.771 | 13,979,899 | +0.04(+0.91%) |
Dec 16, 2016 | 4.667 | 4.765 | 4.664 | 4.729 | 28,261,596 | +0.11(+2.29%) |
Dec 15, 2016 | 4.552 | 4.693 | 4.529 | 4.623 | 17,902,888 | +0.06(+1.29%) |
Dec 14, 2016 | 4.577 | 4.610 | 4.511 | 4.564 | 15,209,702 | -0.01(-0.28%) |
Dec 13, 2016 | 4.570 | 4.609 | 4.509 | 4.577 | 10,813,546 | +0.04(+0.80%) |
Dec 12, 2016 | 4.521 | 4.556 | 4.503 | 4.540 | 14,348,680 | +0.01(+0.24%) |
Dec 09, 2016 | 4.559 | 4.608 | 4.521 | 4.530 | 8,424,418 | -0.03(-0.68%) |
Dec 08, 2016 | 4.511 | 4.595 | 4.488 | 4.561 | 7,137,821 | +0.03(+0.59%) |
Dec 07, 2016 | 4.481 | 4.537 | 4.459 | 4.534 | 9,754,010 | +0.06(+1.39%) |
Dec 06, 2016 | 4.495 | 4.544 | 4.464 | 4.472 | 13,162,995 | -0.01(-0.31%) |
Dec 05, 2016 | 4.470 | 4.506 | 4.435 | 4.486 | 9,889,548 | +0.01(+0.31%) |
Dec 02, 2016 | 4.454 | 4.537 | 4.431 | 4.472 | 12,367,677 | +0.04(+0.99%) |