Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.130 | 5.265 | 4.890 | 5.024 | 314,170 | -0.06(-1.09%) |
Feb 27, 2017 | 4.810 | 5.123 | 4.760 | 5.080 | 330,011 | +0.27(+5.60%) |
Feb 24, 2017 | 4.806 | 4.900 | 4.580 | 4.810 | 310,390 | -0.05(-1.01%) |
Feb 23, 2017 | 4.966 | 4.990 | 4.830 | 4.859 | 160,003 | -0.06(-1.23%) |
Feb 22, 2017 | 5.041 | 5.070 | 4.800 | 4.920 | 250,102 | -0.13(-2.54%) |
Feb 21, 2017 | 5.094 | 5.150 | 4.958 | 5.048 | 308,617 | +0.04(+0.74%) |
Feb 17, 2017 | 5.011 | 5.011 | 5.011 | 0 | +0.04(+0.82%) | |
Feb 16, 2017 | 4.880 | 5.150 | 4.870 | 4.970 | 321,672 | -0.04(-0.89%) |
Feb 15, 2017 | 4.625 | 5.104 | 4.620 | 5.015 | 441,793 | +0.43(+9.49%) |
Feb 14, 2017 | 4.495 | 4.621 | 4.400 | 4.580 | 290,514 | +0.15(+3.30%) |
Feb 13, 2017 | 4.225 | 4.480 | 4.180 | 4.434 | 344,061 | +0.22(+5.31%) |
Feb 10, 2017 | 4.290 | 4.290 | 4.188 | 4.210 | 111,454 | +0.03(+0.72%) |
Feb 09, 2017 | 4.250 | 4.255 | 4.160 | 4.180 | 142,818 | +0.06(+1.37%) |
Feb 08, 2017 | 4.155 | 4.220 | 4.086 | 4.124 | 79,532 | +0.05(+1.24%) |
Feb 07, 2017 | 4.165 | 4.220 | 4.073 | 4.073 | 165,659 | +0.00(+0.07%) |
Feb 06, 2017 | 4.000 | 4.120 | 3.920 | 4.070 | 237,722 | -0.15(-3.55%) |
Feb 03, 2017 | 4.214 | 4.240 | 4.160 | 4.220 | 85,108 | +0.03(+0.72%) |
Feb 02, 2017 | 4.190 | 4.240 | 4.157 | 4.190 | 121,138 | +0.05(+1.12%) |
Feb 01, 2017 | 3.940 | 4.150 | 3.915 | 4.143 | 112,874 | +0.17(+4.37%) |
Jan 31, 2017 | 3.850 | 4.010 | 3.800 | 3.970 | 111,675 | +0.12(+3.00%) |
Jan 30, 2017 | 3.994 | 4.100 | 3.850 | 3.854 | 167,043 | -0.15(-3.64%) |
Jan 27, 2017 | 4.130 | 4.160 | 3.954 | 4.000 | 173,303 | -0.11(-2.65%) |
Jan 26, 2017 | 4.182 | 4.270 | 4.056 | 4.109 | 71,165 | +0.01(+0.22%) |
Jan 25, 2017 | 4.180 | 4.207 | 4.080 | 4.100 | 83,722 | -0.07(-1.68%) |
Jan 24, 2017 | 4.199 | 4.300 | 4.130 | 4.170 | 80,225 | -0.00(-0.04%) |
Jan 23, 2017 | 4.180 | 4.250 | 4.150 | 4.172 | 101,703 | -0.01(-0.32%) |
Jan 20, 2017 | 4.170 | 4.260 | 4.100 | 4.185 | 93,717 | +0.01(+0.13%) |
Jan 19, 2017 | 4.200 | 4.235 | 4.147 | 4.179 | 79,337 | +0.02(+0.55%) |
Jan 18, 2017 | 4.300 | 4.400 | 4.142 | 4.157 | 210,474 | -0.15(-3.46%) |
Jan 17, 2017 | 4.321 | 4.333 | 4.150 | 4.306 | 218,805 | +0.17(+4.21%) |
Jan 13, 2017 | 4.131 | 4.131 | 4.131 | 0 | +0.08(+1.86%) | |
Jan 12, 2017 | 4.170 | 4.170 | 3.960 | 4.056 | 149,560 | -0.07(-1.63%) |
Jan 11, 2017 | 4.328 | 4.330 | 4.050 | 4.123 | 235,190 | -0.19(-4.33%) |
Jan 10, 2017 | 4.110 | 4.322 | 4.110 | 4.310 | 219,856 | +0.19(+4.60%) |
Jan 09, 2017 | 4.010 | 4.129 | 4.000 | 4.121 | 212,562 | +0.10(+2.50%) |
Jan 06, 2017 | 4.000 | 4.029 | 3.930 | 4.020 | 113,237 | +0.07(+1.65%) |
Jan 05, 2017 | 3.920 | 4.040 | 3.847 | 3.955 | 213,648 | +0.03(+0.78%) |
Jan 04, 2017 | 3.850 | 3.940 | 3.837 | 3.924 | 115,071 | +0.11(+2.99%) |
Jan 03, 2017 | 3.770 | 3.870 | 3.720 | 3.810 | 84,227 | +0.05(+1.33%) |
Dec 30, 2016 | 3.760 | 3.760 | 3.760 | 0 | +0.02(+0.53%) | |
Dec 29, 2016 | 3.667 | 3.750 | 3.590 | 3.740 | 63,910 | +0.09(+2.47%) |
Dec 28, 2016 | 3.670 | 3.720 | 3.570 | 3.650 | 155,966 | -0.06(-1.62%) |
Dec 27, 2016 | 3.610 | 3.720 | 3.548 | 3.710 | 101,807 | +0.17(+4.89%) |
Dec 23, 2016 | 3.537 | 3.537 | 3.537 | 0 | +0.05(+1.35%) | |
Dec 22, 2016 | 3.272 | 3.610 | 3.235 | 3.490 | 90,372 | +0.15(+4.52%) |
Dec 21, 2016 | 3.431 | 3.460 | 3.320 | 3.339 | 56,692 | -0.03(-0.92%) |
Dec 20, 2016 | 3.400 | 3.490 | 3.050 | 3.370 | 185,265 | -0.04(-1.14%) |
Dec 19, 2016 | 3.816 | 3.850 | 3.396 | 3.409 | 200,788 | -0.44(-11.44%) |
Dec 16, 2016 | 3.926 | 3.950 | 3.810 | 3.849 | 49,034 | -0.07(-1.71%) |
Dec 15, 2016 | 3.913 | 3.950 | 3.830 | 3.916 | 44,316 | -0.03(-0.86%) |
Dec 14, 2016 | 4.180 | 4.280 | 3.888 | 3.950 | 151,669 | -0.10(-2.53%) |
Dec 13, 2016 | 3.984 | 4.205 | 3.878 | 4.053 | 172,653 | +0.17(+4.45%) |
Dec 12, 2016 | 3.820 | 3.910 | 3.770 | 3.880 | 70,112 | +0.05(+1.35%) |
Dec 09, 2016 | 3.902 | 3.996 | 3.796 | 3.829 | 85,139 | -0.04(-1.05%) |
Dec 08, 2016 | 4.029 | 4.110 | 3.862 | 3.869 | 98,800 | -0.07(-1.80%) |
Dec 07, 2016 | 3.699 | 3.960 | 3.650 | 3.940 | 115,406 | +0.23(+6.13%) |
Dec 06, 2016 | 3.840 | 3.930 | 3.699 | 3.712 | 158,275 | -0.23(-5.80%) |
Dec 05, 2016 | 4.149 | 4.160 | 3.900 | 3.941 | 154,131 | -0.10(-2.47%) |
Dec 02, 2016 | 4.123 | 4.160 | 4.000 | 4.041 | 127,053 | +0.02(+0.39%) |