Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.930 | 4.950 | 4.830 | 4.880 | 31,106 | -0.05(-1.01%) |
Feb 27, 2017 | 4.890 | 4.970 | 4.880 | 4.930 | 59,413 | +0.04(+0.82%) |
Feb 24, 2017 | 4.890 | 4.910 | 4.820 | 4.890 | 61,860 | +0.01(+0.20%) |
Feb 23, 2017 | 4.950 | 4.970 | 4.868 | 4.880 | 39,304 | -0.10(-2.01%) |
Feb 22, 2017 | 4.990 | 5.020 | 4.900 | 4.980 | 102,422 | +0.02(+0.40%) |
Feb 21, 2017 | 4.910 | 4.980 | 4.910 | 4.960 | 24,491 | +0.04(+0.81%) |
Feb 17, 2017 | 4.920 | 4.920 | 4.920 | 0 | +0.02(+0.41%) | |
Feb 16, 2017 | 4.860 | 4.960 | 4.860 | 4.900 | 56,676 | +0.01(+0.20%) |
Feb 15, 2017 | 4.830 | 4.890 | 4.780 | 4.890 | 75,073 | +0.04(+0.82%) |
Feb 14, 2017 | 4.850 | 4.870 | 4.800 | 4.850 | 32,399 | +0.03(+0.62%) |
Feb 13, 2017 | 4.810 | 4.890 | 4.800 | 4.820 | 68,464 | -0.05(-1.03%) |
Feb 10, 2017 | 4.850 | 4.900 | 4.840 | 4.870 | 67,721 | +0.00(+0.00%) |
Feb 09, 2017 | 4.850 | 4.920 | 4.800 | 4.870 | 123,951 | +0.02(+0.41%) |
Feb 08, 2017 | 4.970 | 4.995 | 4.810 | 4.850 | 718,882 | -0.07(-1.42%) |
Feb 07, 2017 | 5.090 | 5.090 | 4.810 | 4.920 | 201,719 | -0.42(-7.87%) |
Feb 06, 2017 | 5.180 | 5.360 | 5.110 | 5.340 | 182,548 | +0.36(+7.23%) |
Feb 03, 2017 | 4.970 | 5.049 | 4.970 | 4.980 | 47,633 | +0.03(+0.61%) |
Feb 02, 2017 | 4.910 | 4.970 | 4.900 | 4.950 | 63,040 | +0.02(+0.41%) |
Feb 01, 2017 | 4.990 | 4.990 | 4.910 | 4.930 | 18,543 | -0.03(-0.60%) |
Jan 31, 2017 | 4.860 | 4.960 | 4.860 | 4.960 | 49,819 | +0.08(+1.64%) |
Jan 30, 2017 | 4.820 | 4.880 | 4.750 | 4.880 | 40,886 | +0.00(+0.00%) |
Jan 27, 2017 | 4.910 | 4.950 | 4.820 | 4.880 | 15,143 | -0.01(-0.20%) |
Jan 26, 2017 | 4.880 | 4.920 | 4.840 | 4.890 | 76,583 | +0.01(+0.20%) |
Jan 25, 2017 | 4.850 | 4.910 | 4.820 | 4.880 | 141,285 | +0.01(+0.21%) |
Jan 24, 2017 | 4.800 | 4.920 | 4.800 | 4.870 | 427,584 | -0.04(-0.81%) |
Jan 23, 2017 | 5.030 | 5.080 | 4.860 | 4.910 | 163,937 | -0.26(-5.03%) |
Jan 20, 2017 | 5.170 | 5.200 | 5.122 | 5.170 | 14,734 | +0.04(+0.88%) |
Jan 19, 2017 | 5.130 | 5.220 | 5.110 | 5.125 | 71,813 | -0.08(-1.44%) |
Jan 18, 2017 | 5.240 | 5.280 | 5.190 | 5.200 | 426,631 | -0.08(-1.52%) |
Jan 17, 2017 | 5.360 | 5.400 | 5.270 | 5.280 | 83,194 | -0.15(-2.76%) |
Jan 13, 2017 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.550 | 5.550 | 5.400 | 5.430 | 124,986 | -0.19(-3.38%) |
Jan 11, 2017 | 5.490 | 5.670 | 5.450 | 5.620 | 114,278 | +0.12(+2.18%) |
Jan 10, 2017 | 5.510 | 5.575 | 5.460 | 5.500 | 72,848 | -0.01(-0.18%) |
Jan 09, 2017 | 5.420 | 5.630 | 5.410 | 5.510 | 122,265 | -0.01(-0.18%) |
Jan 06, 2017 | 5.520 | 5.600 | 5.460 | 5.520 | 87,176 | -0.01(-0.18%) |
Jan 05, 2017 | 5.450 | 5.570 | 5.380 | 5.530 | 130,509 | +0.14(+2.60%) |
Jan 04, 2017 | 5.250 | 5.420 | 5.230 | 5.390 | 220,339 | +0.24(+4.66%) |
Jan 03, 2017 | 5.040 | 5.370 | 5.010 | 5.150 | 546,880 | +0.36(+7.52%) |
Dec 30, 2016 | 4.790 | 4.790 | 4.790 | 0 | -0.09(-1.84%) | |
Dec 29, 2016 | 4.870 | 4.990 | 4.826 | 4.880 | 114,653 | -0.01(-0.20%) |
Dec 28, 2016 | 4.930 | 4.930 | 4.850 | 4.890 | 43,757 | +0.01(+0.20%) |
Dec 27, 2016 | 4.830 | 4.930 | 4.820 | 4.880 | 100,107 | +0.01(+0.21%) |
Dec 23, 2016 | 4.870 | 4.870 | 4.870 | 0 | +0.02(+0.41%) | |
Dec 22, 2016 | 4.870 | 4.880 | 4.820 | 4.850 | 38,310 | -0.03(-0.61%) |
Dec 21, 2016 | 4.880 | 4.930 | 4.850 | 4.880 | 67,406 | -0.02(-0.41%) |
Dec 20, 2016 | 4.850 | 4.940 | 4.820 | 4.900 | 70,662 | +0.00(+0.00%) |
Dec 19, 2016 | 4.820 | 4.900 | 4.820 | 4.900 | 21,390 | +0.00(+0.00%) |
Dec 16, 2016 | 4.890 | 4.950 | 4.870 | 4.900 | 20,333 | -0.02(-0.41%) |
Dec 15, 2016 | 4.880 | 4.950 | 4.830 | 4.920 | 27,392 | +0.03(+0.61%) |
Dec 14, 2016 | 4.920 | 4.990 | 4.880 | 4.890 | 62,481 | -0.05(-1.01%) |
Dec 13, 2016 | 4.860 | 4.970 | 4.860 | 4.940 | 25,440 | +0.01(+0.20%) |
Dec 12, 2016 | 4.940 | 5.089 | 4.875 | 4.930 | 24,176 | -0.01(-0.20%) |
Dec 09, 2016 | 5.010 | 5.041 | 4.910 | 4.940 | 220,794 | -0.06(-1.20%) |
Dec 08, 2016 | 4.950 | 5.050 | 4.950 | 5.000 | 85,455 | +0.07(+1.42%) |
Dec 07, 2016 | 4.940 | 4.960 | 4.900 | 4.930 | 27,348 | -0.04(-0.80%) |
Dec 06, 2016 | 4.830 | 4.980 | 4.810 | 4.970 | 112,879 | +0.19(+3.97%) |
Dec 05, 2016 | 4.720 | 4.800 | 4.720 | 4.780 | 36,688 | +0.13(+2.80%) |
Dec 02, 2016 | 4.540 | 4.700 | 4.500 | 4.650 | 41,021 | +0.10(+2.20%) |