Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.540 | 4.850 | 4.500 | 4.700 | 101,285 | +0.02(+0.43%) |
Feb 27, 2017 | 4.650 | 4.732 | 4.550 | 4.680 | 54,462 | +0.05(+1.08%) |
Feb 24, 2017 | 4.810 | 4.879 | 4.600 | 4.630 | 140,794 | -0.22(-4.54%) |
Feb 23, 2017 | 5.000 | 5.110 | 4.850 | 4.850 | 99,095 | -0.17(-3.39%) |
Feb 22, 2017 | 5.250 | 5.290 | 5.000 | 5.020 | 75,282 | -0.12(-2.33%) |
Feb 21, 2017 | 5.280 | 5.390 | 5.031 | 5.140 | 122,895 | -0.12(-2.28%) |
Feb 17, 2017 | 5.260 | 5.260 | 5.260 | 0 | +0.11(+2.14%) | |
Feb 16, 2017 | 5.400 | 5.653 | 5.110 | 5.150 | 212,279 | -0.41(-7.37%) |
Feb 15, 2017 | 5.890 | 5.890 | 5.340 | 5.560 | 442,138 | -0.26(-4.47%) |
Feb 14, 2017 | 4.880 | 5.870 | 4.750 | 5.820 | 859,599 | +1.00(+20.75%) |
Feb 13, 2017 | 4.300 | 4.870 | 4.300 | 4.820 | 707,608 | +0.79(+19.60%) |
Feb 10, 2017 | 4.100 | 4.130 | 3.960 | 4.030 | 48,633 | -0.07(-1.71%) |
Feb 09, 2017 | 4.100 | 4.209 | 4.100 | 4.100 | 25,988 | -0.05(-1.20%) |
Feb 08, 2017 | 4.230 | 4.257 | 4.100 | 4.150 | 55,363 | -0.06(-1.43%) |
Feb 07, 2017 | 4.270 | 4.380 | 4.200 | 4.210 | 40,358 | -0.09(-2.09%) |
Feb 06, 2017 | 4.400 | 4.530 | 4.280 | 4.300 | 47,581 | -0.15(-3.37%) |
Feb 03, 2017 | 4.610 | 4.689 | 4.430 | 4.450 | 80,140 | -0.17(-3.68%) |
Feb 02, 2017 | 4.770 | 4.770 | 4.590 | 4.620 | 51,424 | -0.08(-1.70%) |
Feb 01, 2017 | 4.500 | 4.700 | 4.388 | 4.700 | 184,919 | +0.41(+9.56%) |
Jan 31, 2017 | 4.260 | 4.310 | 4.170 | 4.290 | 59,970 | +0.08(+1.90%) |
Jan 30, 2017 | 4.330 | 4.450 | 4.190 | 4.210 | 98,212 | -0.19(-4.32%) |
Jan 27, 2017 | 4.360 | 4.430 | 4.320 | 4.400 | 41,135 | -0.06(-1.35%) |
Jan 26, 2017 | 4.570 | 4.570 | 4.380 | 4.460 | 38,898 | -0.07(-1.55%) |
Jan 25, 2017 | 4.520 | 4.610 | 4.460 | 4.530 | 31,090 | +0.00(+0.00%) |
Jan 24, 2017 | 4.500 | 4.540 | 4.305 | 4.530 | 60,128 | +0.09(+2.03%) |
Jan 23, 2017 | 4.600 | 4.639 | 4.371 | 4.440 | 42,354 | -0.15(-3.27%) |
Jan 20, 2017 | 4.670 | 4.720 | 4.591 | 4.590 | 51,855 | -0.16(-3.37%) |
Jan 19, 2017 | 4.700 | 4.780 | 4.690 | 4.750 | 35,120 | +0.03(+0.64%) |
Jan 18, 2017 | 4.909 | 4.909 | 4.610 | 4.720 | 48,401 | +0.05(+1.07%) |
Jan 17, 2017 | 4.790 | 4.959 | 4.620 | 4.670 | 73,431 | -0.23(-4.69%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.18(+3.81%) | |
Jan 12, 2017 | 4.770 | 4.780 | 4.593 | 4.720 | 50,778 | -0.05(-1.05%) |
Jan 11, 2017 | 5.020 | 5.020 | 4.700 | 4.770 | 102,674 | -0.22(-4.41%) |
Jan 10, 2017 | 5.280 | 5.330 | 4.890 | 4.990 | 184,646 | -0.16(-3.11%) |
Jan 09, 2017 | 5.050 | 5.260 | 4.860 | 5.150 | 363,279 | +0.20(+4.04%) |
Jan 06, 2017 | 4.950 | 5.040 | 4.760 | 4.950 | 92,688 | +0.01(+0.20%) |
Jan 05, 2017 | 4.880 | 5.050 | 4.720 | 4.940 | 82,856 | +0.12(+2.49%) |
Jan 04, 2017 | 4.900 | 5.039 | 4.760 | 4.820 | 153,963 | -0.15(-3.02%) |
Jan 03, 2017 | 4.200 | 4.980 | 4.200 | 4.970 | 321,741 | +0.75(+17.77%) |
Dec 30, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.37(-8.06%) | |
Dec 29, 2016 | 4.840 | 4.950 | 4.580 | 4.590 | 112,407 | -0.31(-6.33%) |
Dec 28, 2016 | 5.080 | 5.330 | 4.900 | 4.900 | 129,125 | -0.27(-5.22%) |
Dec 27, 2016 | 5.300 | 5.459 | 5.082 | 5.170 | 71,983 | -0.19(-3.54%) |
Dec 23, 2016 | 5.360 | 5.360 | 5.360 | 0 | -0.14(-2.55%) | |
Dec 22, 2016 | 5.750 | 5.880 | 5.500 | 5.500 | 174,328 | +0.00(+0.00%) |
Dec 21, 2016 | 5.650 | 5.716 | 5.500 | 5.500 | 39,139 | -0.17(-3.00%) |
Dec 20, 2016 | 5.680 | 5.870 | 5.620 | 5.670 | 29,261 | -0.06(-1.05%) |
Dec 19, 2016 | 5.820 | 5.980 | 5.710 | 5.730 | 32,795 | -0.07(-1.21%) |
Dec 16, 2016 | 5.690 | 5.800 | 5.616 | 5.800 | 28,324 | +0.12(+2.11%) |
Dec 15, 2016 | 5.800 | 5.800 | 5.620 | 5.680 | 25,387 | -0.10(-1.73%) |
Dec 14, 2016 | 5.550 | 5.800 | 5.510 | 5.780 | 55,881 | +0.19(+3.40%) |
Dec 13, 2016 | 5.630 | 5.690 | 5.480 | 5.590 | 21,262 | +0.08(+1.45%) |
Dec 12, 2016 | 5.590 | 5.690 | 5.490 | 5.510 | 25,625 | -0.17(-2.99%) |
Dec 09, 2016 | 5.640 | 5.899 | 5.610 | 5.680 | 34,115 | -0.01(-0.18%) |
Dec 08, 2016 | 5.520 | 5.720 | 5.480 | 5.690 | 39,707 | +0.16(+2.89%) |
Dec 07, 2016 | 5.670 | 5.880 | 5.410 | 5.530 | 44,641 | -0.22(-3.83%) |
Dec 06, 2016 | 5.490 | 5.920 | 5.350 | 5.750 | 57,767 | +0.20(+3.60%) |
Dec 05, 2016 | 5.340 | 5.550 | 5.340 | 5.550 | 23,274 | +0.20(+3.74%) |
Dec 02, 2016 | 5.220 | 5.490 | 5.211 | 5.350 | 26,523 | +0.06(+1.13%) |