Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.028 | 5.059 | 5.028 | 5.044 | 99,681 | +0.02(+0.31%) |
Feb 27, 2017 | 5.013 | 5.028 | 4.989 | 5.028 | 73,020 | -0.02(-0.46%) |
Feb 24, 2017 | 5.051 | 5.059 | 5.020 | 5.051 | 87,112 | -0.03(-0.61%) |
Feb 23, 2017 | 5.059 | 5.094 | 5.059 | 5.082 | 185,789 | -0.09(-1.65%) |
Feb 22, 2017 | 5.137 | 5.168 | 5.129 | 5.168 | 159,990 | -0.05(-0.89%) |
Feb 21, 2017 | 5.191 | 5.222 | 5.160 | 5.215 | 368,633 | +0.06(+1.21%) |
Feb 17, 2017 | 5.152 | 5.152 | 5.152 | 0 | -0.05(-1.04%) | |
Feb 16, 2017 | 5.183 | 5.230 | 5.183 | 5.207 | 143,728 | +0.00(+0.00%) |
Feb 15, 2017 | 5.176 | 5.215 | 5.168 | 5.207 | 199,502 | +0.02(+0.45%) |
Feb 14, 2017 | 5.129 | 5.199 | 5.129 | 5.183 | 2,393,273 | -0.07(-1.33%) |
Feb 13, 2017 | 5.199 | 5.285 | 5.176 | 5.253 | 1,565,238 | +0.05(+0.90%) |
Feb 10, 2017 | 5.191 | 5.207 | 5.176 | 5.207 | 94,430 | +0.02(+0.30%) |
Feb 09, 2017 | 5.152 | 5.199 | 5.129 | 5.191 | 156,988 | +0.04(+0.75%) |
Feb 08, 2017 | 5.137 | 5.152 | 5.114 | 5.152 | 110,504 | +0.02(+0.45%) |
Feb 07, 2017 | 5.137 | 5.145 | 5.098 | 5.129 | 101,180 | +0.00(+0.00%) |
Feb 06, 2017 | 5.090 | 5.137 | 5.075 | 5.129 | 200,215 | +0.00(+0.00%) |
Feb 03, 2017 | 5.082 | 5.137 | 5.067 | 5.129 | 306,278 | +0.07(+1.38%) |
Feb 02, 2017 | 5.005 | 5.059 | 4.950 | 5.059 | 800,001 | +0.12(+2.52%) |
Feb 01, 2017 | 4.974 | 4.974 | 4.927 | 4.935 | 780,418 | +0.13(+2.75%) |
Jan 31, 2017 | 4.826 | 4.857 | 4.772 | 4.803 | 176,565 | -0.02(-0.32%) |
Jan 30, 2017 | 4.842 | 4.842 | 4.764 | 4.818 | 326,319 | -0.03(-0.64%) |
Jan 27, 2017 | 4.919 | 4.919 | 4.849 | 4.849 | 85,135 | -0.15(-2.95%) |
Jan 26, 2017 | 5.005 | 5.012 | 4.966 | 4.997 | 154,009 | +0.16(+3.38%) |
Jan 25, 2017 | 4.779 | 4.842 | 4.764 | 4.834 | 200,031 | +0.06(+1.30%) |
Jan 24, 2017 | 4.725 | 4.772 | 4.694 | 4.772 | 190,938 | +0.03(+0.66%) |
Jan 23, 2017 | 4.725 | 4.741 | 4.704 | 4.741 | 53,805 | +0.02(+0.33%) |
Jan 20, 2017 | 4.725 | 4.741 | 4.702 | 4.725 | 67,969 | +0.02(+0.50%) |
Jan 19, 2017 | 4.717 | 4.725 | 4.678 | 4.702 | 125,024 | +0.00(+0.00%) |
Jan 18, 2017 | 4.671 | 4.706 | 4.663 | 4.702 | 122,878 | +0.07(+1.51%) |
Jan 17, 2017 | 4.671 | 4.702 | 4.616 | 4.632 | 218,847 | -0.10(-2.13%) |
Jan 13, 2017 | 4.733 | 4.733 | 4.733 | 0 | +0.04(+0.83%) | |
Jan 12, 2017 | 4.694 | 4.702 | 4.647 | 4.694 | 116,999 | +0.01(+0.17%) |
Jan 11, 2017 | 4.647 | 4.698 | 4.647 | 4.686 | 130,043 | +0.06(+1.34%) |
Jan 10, 2017 | 4.616 | 4.647 | 4.608 | 4.624 | 108,843 | -0.02(-0.33%) |
Jan 09, 2017 | 4.686 | 4.686 | 4.639 | 4.639 | 139,191 | -0.05(-1.16%) |
Jan 06, 2017 | 4.694 | 4.706 | 4.671 | 4.694 | 196,194 | -0.03(-0.66%) |
Jan 05, 2017 | 4.686 | 4.733 | 4.659 | 4.725 | 238,786 | +0.01(+0.16%) |
Jan 04, 2017 | 4.678 | 4.725 | 4.671 | 4.717 | 231,915 | +0.10(+2.19%) |
Jan 03, 2017 | 4.632 | 4.663 | 4.546 | 4.616 | 636,820 | +0.03(+0.68%) |
Dec 30, 2016 | 4.585 | 4.585 | 4.585 | 0 | +0.02(+0.51%) | |
Dec 29, 2016 | 4.562 | 4.585 | 4.531 | 4.562 | 180,530 | -0.05(-1.18%) |
Dec 28, 2016 | 4.647 | 4.655 | 4.601 | 4.616 | 165,226 | -0.06(-1.33%) |
Dec 27, 2016 | 4.671 | 4.686 | 4.655 | 4.678 | 169,627 | -0.05(-0.99%) |
Dec 23, 2016 | 4.725 | 4.725 | 4.725 | 0 | +0.02(+0.33%) | |
Dec 22, 2016 | 4.725 | 4.725 | 4.698 | 4.709 | 179,508 | -0.04(-0.82%) |
Dec 21, 2016 | 4.741 | 4.756 | 4.717 | 4.748 | 210,236 | -0.07(-1.45%) |
Dec 20, 2016 | 4.795 | 4.834 | 4.772 | 4.818 | 293,211 | -0.02(-0.32%) |
Dec 19, 2016 | 4.857 | 4.857 | 4.818 | 4.834 | 155,338 | -0.03(-0.64%) |
Dec 16, 2016 | 4.927 | 4.927 | 4.849 | 4.865 | 232,342 | -0.12(-2.49%) |
Dec 15, 2016 | 4.966 | 5.005 | 4.943 | 4.989 | 314,000 | -0.06(-1.23%) |
Dec 14, 2016 | 5.051 | 5.106 | 5.005 | 5.051 | 335,431 | +0.04(+0.78%) |
Dec 13, 2016 | 4.997 | 5.016 | 4.958 | 5.013 | 253,529 | +0.02(+0.47%) |
Dec 12, 2016 | 5.114 | 5.114 | 4.974 | 4.989 | 303,886 | -0.24(-4.61%) |
Dec 09, 2016 | 5.222 | 5.261 | 5.191 | 5.230 | 383,248 | +0.19(+3.86%) |
Dec 08, 2016 | 4.997 | 5.051 | 4.989 | 5.036 | 309,378 | +0.19(+3.85%) |
Dec 07, 2016 | 4.818 | 4.857 | 4.795 | 4.849 | 139,170 | +0.08(+1.63%) |
Dec 06, 2016 | 4.733 | 4.779 | 4.725 | 4.772 | 196,828 | +0.11(+2.33%) |
Dec 05, 2016 | 4.663 | 4.671 | 4.593 | 4.663 | 362,931 | +0.08(+1.69%) |
Dec 02, 2016 | 4.577 | 4.608 | 4.570 | 4.585 | 866,772 | +0.19(+4.24%) |