Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.250 | 5.250 | 4.980 | 5.010 | 410,590 | -0.24(-4.57%) |
Feb 27, 2017 | 5.240 | 5.330 | 5.240 | 5.250 | 249,515 | +0.01(+0.19%) |
Feb 24, 2017 | 5.310 | 5.380 | 5.180 | 5.240 | 211,637 | -0.15(-2.78%) |
Feb 23, 2017 | 5.180 | 5.410 | 5.151 | 5.390 | 738,730 | +0.22(+4.26%) |
Feb 22, 2017 | 5.130 | 5.240 | 5.130 | 5.170 | 288,674 | +0.02(+0.39%) |
Feb 21, 2017 | 5.120 | 5.200 | 5.060 | 5.150 | 398,270 | +0.04(+0.78%) |
Feb 17, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.14(+2.82%) | |
Feb 16, 2017 | 4.950 | 5.010 | 4.910 | 4.970 | 197,784 | +0.02(+0.40%) |
Feb 15, 2017 | 4.960 | 4.990 | 4.881 | 4.950 | 190,874 | +0.00(+0.00%) |
Feb 14, 2017 | 4.950 | 5.010 | 4.940 | 4.950 | 405,979 | -0.01(-0.20%) |
Feb 13, 2017 | 4.900 | 4.990 | 4.860 | 4.960 | 314,454 | +0.06(+1.22%) |
Feb 10, 2017 | 4.940 | 4.990 | 4.750 | 4.900 | 414,622 | -0.05(-1.01%) |
Feb 09, 2017 | 4.820 | 4.990 | 4.760 | 4.950 | 501,308 | +0.13(+2.70%) |
Feb 08, 2017 | 4.890 | 4.960 | 4.820 | 4.820 | 104,750 | -0.09(-1.83%) |
Feb 07, 2017 | 4.930 | 4.950 | 4.890 | 4.910 | 133,490 | -0.03(-0.61%) |
Feb 06, 2017 | 4.860 | 4.960 | 4.840 | 4.940 | 184,033 | +0.09(+1.86%) |
Feb 03, 2017 | 4.780 | 4.850 | 4.780 | 4.850 | 319,062 | +0.11(+2.32%) |
Feb 02, 2017 | 4.740 | 4.800 | 4.735 | 4.740 | 138,559 | -0.03(-0.63%) |
Feb 01, 2017 | 4.770 | 4.810 | 4.730 | 4.770 | 176,332 | +0.00(+0.00%) |
Jan 31, 2017 | 4.770 | 4.806 | 4.710 | 4.770 | 149,899 | -0.02(-0.42%) |
Jan 30, 2017 | 4.780 | 4.920 | 4.730 | 4.790 | 171,040 | -0.01(-0.21%) |
Jan 27, 2017 | 4.860 | 4.880 | 4.800 | 4.800 | 83,010 | -0.02(-0.41%) |
Jan 26, 2017 | 4.920 | 4.930 | 4.805 | 4.820 | 78,983 | -0.11(-2.23%) |
Jan 25, 2017 | 4.920 | 4.960 | 4.860 | 4.930 | 138,059 | +0.04(+0.82%) |
Jan 24, 2017 | 4.940 | 4.960 | 4.870 | 4.890 | 135,094 | -0.06(-1.21%) |
Jan 23, 2017 | 4.920 | 4.960 | 4.880 | 4.950 | 147,079 | +0.04(+0.81%) |
Jan 20, 2017 | 4.820 | 4.925 | 4.820 | 4.910 | 259,509 | +0.04(+0.82%) |
Jan 19, 2017 | 4.880 | 4.940 | 4.830 | 4.870 | 115,511 | -0.03(-0.61%) |
Jan 18, 2017 | 4.840 | 4.920 | 4.820 | 4.900 | 156,104 | +0.09(+1.87%) |
Jan 17, 2017 | 4.900 | 4.940 | 4.800 | 4.810 | 198,898 | -0.14(-2.83%) |
Jan 13, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.000 | 5.000 | 4.850 | 4.950 | 171,652 | -0.03(-0.60%) |
Jan 11, 2017 | 4.960 | 5.000 | 4.900 | 4.980 | 300,499 | +0.02(+0.40%) |
Jan 10, 2017 | 4.940 | 5.000 | 4.924 | 4.960 | 251,325 | +0.03(+0.61%) |
Jan 09, 2017 | 4.970 | 5.000 | 4.855 | 4.930 | 182,080 | +0.03(+0.61%) |
Jan 06, 2017 | 4.930 | 4.930 | 4.840 | 4.900 | 156,427 | -0.01(-0.20%) |
Jan 05, 2017 | 5.010 | 5.040 | 4.875 | 4.910 | 138,836 | -0.09(-1.80%) |
Jan 04, 2017 | 4.980 | 5.030 | 4.940 | 5.000 | 436,282 | +0.04(+0.81%) |
Jan 03, 2017 | 5.000 | 5.030 | 4.850 | 4.960 | 230,529 | +0.02(+0.40%) |
Dec 30, 2016 | 4.940 | 4.940 | 4.940 | 0 | -0.03(-0.60%) | |
Dec 29, 2016 | 5.000 | 5.030 | 4.900 | 4.970 | 71,852 | -0.02(-0.40%) |
Dec 28, 2016 | 5.030 | 5.060 | 4.910 | 4.990 | 113,534 | -0.01(-0.20%) |
Dec 27, 2016 | 4.970 | 5.080 | 4.970 | 5.000 | 338,663 | +0.02(+0.40%) |
Dec 23, 2016 | 4.980 | 4.980 | 4.980 | 0 | +0.01(+0.20%) | |
Dec 22, 2016 | 5.030 | 5.050 | 4.860 | 4.970 | 152,345 | -0.08(-1.58%) |
Dec 21, 2016 | 4.990 | 5.080 | 4.910 | 5.050 | 374,683 | +0.07(+1.41%) |
Dec 20, 2016 | 4.700 | 4.980 | 4.650 | 4.980 | 415,056 | +0.34(+7.33%) |
Dec 19, 2016 | 4.460 | 4.650 | 4.450 | 4.640 | 287,435 | +0.22(+4.98%) |
Dec 16, 2016 | 4.420 | 4.505 | 4.350 | 4.420 | 661,143 | +0.03(+0.68%) |
Dec 15, 2016 | 4.410 | 4.530 | 4.350 | 4.390 | 331,974 | +0.00(+0.00%) |
Dec 14, 2016 | 4.420 | 4.440 | 4.350 | 4.390 | 137,185 | -0.03(-0.68%) |
Dec 13, 2016 | 4.600 | 4.630 | 4.390 | 4.420 | 275,685 | -0.22(-4.74%) |
Dec 12, 2016 | 4.660 | 4.660 | 4.560 | 4.640 | 134,087 | -0.02(-0.43%) |
Dec 09, 2016 | 4.620 | 4.670 | 4.620 | 4.660 | 200,288 | +0.06(+1.30%) |
Dec 08, 2016 | 4.500 | 4.600 | 4.500 | 4.600 | 309,460 | +0.11(+2.45%) |
Dec 07, 2016 | 4.420 | 4.540 | 4.420 | 4.490 | 163,537 | +0.04(+0.90%) |
Dec 06, 2016 | 4.410 | 4.450 | 4.385 | 4.450 | 191,115 | +0.03(+0.68%) |
Dec 05, 2016 | 4.350 | 4.420 | 4.350 | 4.420 | 162,561 | +0.07(+1.61%) |
Dec 02, 2016 | 4.400 | 4.440 | 4.320 | 4.350 | 152,687 | -0.05(-1.14%) |