Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.270 | 4.303 | 4.100 | 4.200 | 293,465 | -0.10(-2.33%) |
Feb 27, 2017 | 4.270 | 4.370 | 4.210 | 4.300 | 241,317 | +0.00(+0.00%) |
Feb 24, 2017 | 4.230 | 4.338 | 4.160 | 4.300 | 260,997 | +0.09(+2.14%) |
Feb 23, 2017 | 4.290 | 4.300 | 4.190 | 4.210 | 155,471 | -0.05(-1.17%) |
Feb 22, 2017 | 4.320 | 4.330 | 4.210 | 4.260 | 97,796 | -0.05(-1.16%) |
Feb 21, 2017 | 4.300 | 4.380 | 4.220 | 4.310 | 171,382 | +0.00(+0.00%) |
Feb 17, 2017 | 4.310 | 4.310 | 4.310 | 0 | +0.05(+1.17%) | |
Feb 16, 2017 | 4.250 | 4.300 | 4.180 | 4.260 | 192,421 | -0.01(-0.23%) |
Feb 15, 2017 | 4.300 | 4.350 | 4.210 | 4.270 | 215,160 | +0.02(+0.47%) |
Feb 14, 2017 | 4.350 | 4.360 | 4.200 | 4.250 | 339,845 | -0.13(-2.97%) |
Feb 13, 2017 | 4.200 | 4.450 | 4.200 | 4.380 | 311,755 | +0.18(+4.29%) |
Feb 10, 2017 | 4.380 | 4.540 | 4.195 | 4.200 | 687,363 | -0.01(-0.24%) |
Feb 09, 2017 | 3.850 | 4.250 | 3.850 | 4.210 | 1,255,118 | +0.41(+10.79%) |
Feb 08, 2017 | 4.200 | 4.200 | 3.750 | 3.800 | 1,645,498 | -0.52(-12.04%) |
Feb 07, 2017 | 4.630 | 4.630 | 4.300 | 4.320 | 648,977 | -0.31(-6.70%) |
Feb 06, 2017 | 4.650 | 4.880 | 4.620 | 4.630 | 285,735 | -0.02(-0.43%) |
Feb 03, 2017 | 4.680 | 4.760 | 4.640 | 4.650 | 285,534 | -0.03(-0.64%) |
Feb 02, 2017 | 4.760 | 4.850 | 4.650 | 4.680 | 251,461 | -0.09(-1.89%) |
Feb 01, 2017 | 4.900 | 5.030 | 4.710 | 4.770 | 243,096 | -0.10(-2.05%) |
Jan 31, 2017 | 4.830 | 4.880 | 4.750 | 4.870 | 190,767 | -0.01(-0.20%) |
Jan 30, 2017 | 5.030 | 5.040 | 4.850 | 4.880 | 330,933 | -0.18(-3.56%) |
Jan 27, 2017 | 5.010 | 5.070 | 4.990 | 5.060 | 331,681 | +0.05(+1.00%) |
Jan 26, 2017 | 5.110 | 5.110 | 5.000 | 5.010 | 215,136 | -0.09(-1.76%) |
Jan 25, 2017 | 5.070 | 5.200 | 5.050 | 5.100 | 233,969 | +0.04(+0.79%) |
Jan 24, 2017 | 5.080 | 5.146 | 5.008 | 5.060 | 235,326 | -0.02(-0.39%) |
Jan 23, 2017 | 5.090 | 5.125 | 4.960 | 5.080 | 202,090 | -0.01(-0.20%) |
Jan 20, 2017 | 5.150 | 5.180 | 5.040 | 5.090 | 229,763 | +0.00(+0.00%) |
Jan 19, 2017 | 5.150 | 5.150 | 5.020 | 5.090 | 386,435 | -0.08(-1.55%) |
Jan 18, 2017 | 5.120 | 5.180 | 5.000 | 5.170 | 341,072 | -0.01(-0.19%) |
Jan 17, 2017 | 5.420 | 5.420 | 5.050 | 5.180 | 705,114 | -0.41(-7.33%) |
Jan 13, 2017 | 5.590 | 5.590 | 5.590 | 0 | -0.06(-1.06%) | |
Jan 12, 2017 | 5.780 | 5.780 | 5.500 | 5.650 | 294,931 | -0.11(-1.91%) |
Jan 11, 2017 | 5.910 | 5.910 | 5.660 | 5.760 | 179,765 | -0.12(-2.04%) |
Jan 10, 2017 | 5.800 | 6.030 | 5.800 | 5.880 | 249,894 | +0.15(+2.62%) |
Jan 09, 2017 | 5.850 | 5.890 | 5.660 | 5.730 | 262,020 | -0.10(-1.72%) |
Jan 06, 2017 | 6.290 | 6.290 | 5.820 | 5.830 | 548,585 | -0.46(-7.31%) |
Jan 05, 2017 | 6.600 | 6.600 | 6.220 | 6.290 | 287,987 | -0.40(-5.98%) |
Jan 04, 2017 | 6.510 | 6.740 | 6.500 | 6.690 | 193,188 | +0.20(+3.08%) |
Jan 03, 2017 | 6.360 | 6.597 | 6.300 | 6.490 | 272,232 | +0.14(+2.20%) |
Dec 30, 2016 | 6.350 | 6.350 | 6.350 | 0 | -0.18(-2.76%) | |
Dec 29, 2016 | 6.450 | 6.620 | 6.410 | 6.530 | 221,305 | +0.08(+1.24%) |
Dec 28, 2016 | 6.690 | 6.720 | 6.390 | 6.450 | 190,684 | -0.18(-2.71%) |
Dec 27, 2016 | 6.540 | 6.650 | 6.380 | 6.630 | 275,281 | +0.09(+1.38%) |
Dec 23, 2016 | 6.540 | 6.540 | 6.540 | 0 | -0.14(-2.10%) | |
Dec 22, 2016 | 7.100 | 7.140 | 6.500 | 6.680 | 363,824 | -0.41(-5.78%) |
Dec 21, 2016 | 7.180 | 7.190 | 7.020 | 7.090 | 208,331 | -0.06(-0.84%) |
Dec 20, 2016 | 6.850 | 7.190 | 6.750 | 7.150 | 365,859 | +0.21(+3.03%) |
Dec 19, 2016 | 6.960 | 7.190 | 6.833 | 6.940 | 364,702 | -0.18(-2.53%) |
Dec 16, 2016 | 7.050 | 7.330 | 7.010 | 7.120 | 521,595 | +0.13(+1.86%) |
Dec 15, 2016 | 7.130 | 7.382 | 6.805 | 6.990 | 558,062 | -0.18(-2.51%) |
Dec 14, 2016 | 7.520 | 7.540 | 7.120 | 7.170 | 398,023 | -0.33(-4.40%) |
Dec 13, 2016 | 7.600 | 7.660 | 7.260 | 7.500 | 464,269 | +0.02(+0.27%) |
Dec 12, 2016 | 8.130 | 8.250 | 7.450 | 7.480 | 773,712 | -0.59(-7.31%) |
Dec 09, 2016 | 7.510 | 8.340 | 7.510 | 8.070 | 1,426,399 | +0.56(+7.46%) |
Dec 08, 2016 | 6.840 | 7.540 | 6.700 | 7.510 | 671,185 | +0.72(+10.60%) |
Dec 07, 2016 | 6.350 | 6.920 | 6.300 | 6.790 | 492,703 | +0.56(+8.99%) |
Dec 06, 2016 | 6.000 | 6.270 | 5.940 | 6.230 | 354,022 | +0.20(+3.32%) |
Dec 05, 2016 | 5.940 | 6.090 | 5.940 | 6.030 | 385,736 | +0.13(+2.20%) |
Dec 02, 2016 | 5.820 | 6.000 | 5.750 | 5.900 | 247,140 | +0.09(+1.55%) |