Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.848 | 4.883 | 4.720 | 4.877 | 211,002 | +0.00(+0.00%) |
Feb 27, 2017 | 4.970 | 4.976 | 4.866 | 4.877 | 159,090 | -0.06(-1.18%) |
Feb 24, 2017 | 4.935 | 4.964 | 4.895 | 4.935 | 239,448 | -0.07(-1.39%) |
Feb 23, 2017 | 5.109 | 5.109 | 4.854 | 5.005 | 346,705 | +0.08(+1.65%) |
Feb 22, 2017 | 4.889 | 4.935 | 4.703 | 4.924 | 214,681 | +0.03(+0.71%) |
Feb 21, 2017 | 4.964 | 4.964 | 4.802 | 4.889 | 108,118 | -0.05(-0.94%) |
Feb 17, 2017 | 4.935 | 4.935 | 4.935 | 0 | -0.12(-2.30%) | |
Feb 16, 2017 | 5.127 | 5.243 | 4.999 | 5.051 | 173,383 | -0.06(-1.14%) |
Feb 15, 2017 | 5.249 | 5.249 | 4.941 | 5.109 | 141,569 | -0.16(-3.08%) |
Feb 14, 2017 | 5.127 | 5.330 | 4.953 | 5.272 | 150,945 | +0.06(+1.23%) |
Feb 13, 2017 | 5.051 | 5.231 | 4.958 | 5.208 | 72,996 | +0.16(+3.22%) |
Feb 10, 2017 | 4.906 | 5.167 | 4.883 | 5.046 | 209,517 | +0.14(+2.84%) |
Feb 09, 2017 | 4.790 | 4.912 | 4.761 | 4.906 | 405,658 | +0.10(+2.18%) |
Feb 08, 2017 | 4.732 | 4.819 | 4.732 | 4.802 | 226,992 | +0.07(+1.47%) |
Feb 07, 2017 | 4.790 | 4.831 | 4.703 | 4.732 | 180,465 | -0.06(-1.21%) |
Feb 06, 2017 | 4.883 | 4.958 | 4.773 | 4.790 | 139,641 | -0.09(-1.90%) |
Feb 03, 2017 | 4.964 | 4.970 | 4.819 | 4.883 | 397,257 | +0.01(+0.24%) |
Feb 02, 2017 | 4.953 | 5.136 | 4.819 | 4.871 | 245,038 | -0.06(-1.29%) |
Feb 01, 2017 | 5.138 | 5.185 | 4.918 | 4.935 | 460,416 | -0.20(-3.95%) |
Jan 31, 2017 | 5.121 | 5.249 | 5.057 | 5.138 | 85,688 | -0.02(-0.34%) |
Jan 30, 2017 | 5.226 | 5.260 | 5.133 | 5.156 | 103,247 | -0.06(-1.22%) |
Jan 27, 2017 | 5.214 | 5.324 | 5.179 | 5.220 | 71,581 | -0.06(-1.21%) |
Jan 26, 2017 | 5.144 | 5.329 | 5.098 | 5.284 | 118,317 | +0.13(+2.48%) |
Jan 25, 2017 | 5.185 | 5.298 | 5.098 | 5.156 | 55,794 | -0.02(-0.34%) |
Jan 24, 2017 | 4.976 | 5.208 | 4.976 | 5.173 | 152,192 | +0.05(+1.02%) |
Jan 23, 2017 | 5.115 | 5.150 | 4.999 | 5.121 | 148,992 | -0.01(-0.23%) |
Jan 20, 2017 | 5.092 | 5.144 | 5.040 | 5.133 | 107,749 | +0.02(+0.45%) |
Jan 19, 2017 | 5.301 | 5.301 | 4.999 | 5.109 | 96,664 | -0.06(-1.23%) |
Jan 18, 2017 | 5.196 | 5.291 | 5.127 | 5.173 | 64,800 | -0.02(-0.45%) |
Jan 17, 2017 | 5.196 | 5.347 | 4.976 | 5.196 | 171,671 | +0.05(+0.90%) |
Jan 13, 2017 | 5.150 | 5.150 | 5.150 | 0 | -0.18(-3.38%) | |
Jan 12, 2017 | 5.196 | 5.487 | 5.156 | 5.330 | 308,172 | +0.13(+2.46%) |
Jan 11, 2017 | 5.318 | 5.329 | 5.162 | 5.202 | 98,757 | -0.11(-2.08%) |
Jan 10, 2017 | 5.365 | 5.429 | 5.197 | 5.313 | 101,098 | +0.05(+0.99%) |
Jan 09, 2017 | 5.243 | 5.411 | 5.138 | 5.260 | 301,618 | +0.02(+0.33%) |
Jan 06, 2017 | 5.069 | 5.371 | 4.982 | 5.243 | 140,349 | +0.19(+3.67%) |
Jan 05, 2017 | 5.249 | 5.307 | 5.011 | 5.057 | 154,998 | -0.23(-4.39%) |
Jan 04, 2017 | 5.167 | 5.365 | 5.086 | 5.289 | 286,524 | +0.10(+2.02%) |
Jan 03, 2017 | 5.191 | 5.356 | 5.075 | 5.185 | 128,701 | +0.01(+0.11%) |
Dec 30, 2016 | 5.179 | 5.179 | 5.179 | 0 | -0.14(-2.62%) | |
Dec 29, 2016 | 5.069 | 5.336 | 5.046 | 5.318 | 138,155 | +0.28(+5.65%) |
Dec 28, 2016 | 5.307 | 5.307 | 4.958 | 5.034 | 166,938 | -0.30(-5.66%) |
Dec 27, 2016 | 5.382 | 5.580 | 5.301 | 5.336 | 167,903 | -0.07(-1.29%) |
Dec 23, 2016 | 5.406 | 5.406 | 5.406 | 0 | +0.16(+2.99%) | |
Dec 22, 2016 | 5.278 | 5.342 | 5.202 | 5.249 | 116,995 | -0.06(-1.20%) |
Dec 21, 2016 | 5.472 | 5.511 | 5.290 | 5.313 | 143,299 | -0.16(-2.91%) |
Dec 20, 2016 | 5.421 | 5.551 | 5.398 | 5.472 | 512,386 | +0.04(+0.73%) |
Dec 19, 2016 | 5.619 | 5.619 | 5.403 | 5.432 | 264,802 | -0.18(-3.24%) |
Dec 16, 2016 | 5.404 | 5.614 | 5.176 | 5.614 | 5,398,401 | +0.22(+4.00%) |
Dec 15, 2016 | 5.426 | 5.455 | 5.347 | 5.398 | 442,915 | +0.00(+0.00%) |
Dec 14, 2016 | 5.256 | 5.523 | 5.182 | 5.398 | 602,329 | -0.01(-0.11%) |
Dec 13, 2016 | 5.227 | 5.432 | 5.131 | 5.404 | 454,670 | +0.20(+3.82%) |
Dec 12, 2016 | 4.824 | 5.375 | 4.824 | 5.205 | 403,077 | +0.38(+7.89%) |
Dec 09, 2016 | 4.881 | 4.909 | 4.716 | 4.824 | 104,888 | -0.03(-0.70%) |
Dec 08, 2016 | 4.722 | 4.909 | 4.671 | 4.858 | 149,119 | +0.14(+3.01%) |
Dec 07, 2016 | 4.722 | 4.784 | 4.438 | 4.716 | 179,831 | +0.03(+0.61%) |
Dec 06, 2016 | 4.455 | 4.767 | 4.307 | 4.688 | 226,579 | +0.25(+5.63%) |
Dec 05, 2016 | 4.148 | 4.563 | 4.097 | 4.438 | 608,031 | +0.34(+8.32%) |
Dec 02, 2016 | 4.085 | 4.199 | 4.063 | 4.097 | 469,772 | +0.00(+0.00%) |