Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.552 | 4.552 | 4.456 | 4.465 | 36,378,436 | -0.08(-1.74%) |
Feb 27, 2017 | 4.500 | 4.544 | 4.491 | 4.544 | 27,661,868 | +0.05(+1.17%) |
Feb 24, 2017 | 4.456 | 4.500 | 4.430 | 4.491 | 17,693,606 | +0.04(+0.99%) |
Feb 23, 2017 | 4.535 | 4.544 | 4.430 | 4.447 | 25,530,100 | -0.07(-1.55%) |
Feb 22, 2017 | 4.552 | 4.579 | 4.473 | 4.517 | 50,428,932 | +0.10(+2.18%) |
Feb 21, 2017 | 4.377 | 4.447 | 4.342 | 4.421 | 27,892,174 | +0.09(+2.02%) |
Feb 17, 2017 | 4.333 | 4.333 | 4.333 | 0 | +0.03(+0.61%) | |
Feb 16, 2017 | 4.333 | 4.386 | 4.280 | 4.307 | 36,349,848 | +0.03(+0.61%) |
Feb 15, 2017 | 4.237 | 4.311 | 4.175 | 4.280 | 44,388,216 | +0.12(+2.95%) |
Feb 14, 2017 | 4.184 | 4.193 | 4.149 | 4.158 | 24,597,052 | -0.02(-0.42%) |
Feb 13, 2017 | 4.158 | 4.175 | 4.140 | 4.175 | 15,574,484 | +0.03(+0.63%) |
Feb 10, 2017 | 4.131 | 4.158 | 4.114 | 4.149 | 19,971,792 | +0.02(+0.53%) |
Feb 09, 2017 | 4.140 | 4.158 | 4.114 | 4.127 | 23,311,100 | +0.00(+0.11%) |
Feb 08, 2017 | 4.158 | 4.158 | 4.096 | 4.123 | 19,049,720 | -0.01(-0.32%) |
Feb 07, 2017 | 4.193 | 4.193 | 4.131 | 4.136 | 21,046,260 | -0.05(-1.26%) |
Feb 06, 2017 | 4.219 | 4.219 | 4.180 | 4.188 | 17,328,490 | -0.02(-0.52%) |
Feb 03, 2017 | 4.166 | 4.210 | 4.166 | 4.210 | 17,214,378 | +0.05(+1.27%) |
Feb 02, 2017 | 4.219 | 4.219 | 4.140 | 4.158 | 32,355,576 | -0.02(-0.42%) |
Feb 01, 2017 | 4.149 | 4.184 | 4.131 | 4.175 | 32,295,558 | +0.04(+1.06%) |
Jan 31, 2017 | 4.193 | 4.193 | 4.123 | 4.131 | 23,404,778 | -0.04(-0.84%) |
Jan 30, 2017 | 4.140 | 4.166 | 4.105 | 4.166 | 27,379,844 | +0.01(+0.21%) |
Jan 27, 2017 | 4.193 | 4.201 | 4.149 | 4.158 | 25,906,650 | +0.00(+0.00%) |
Jan 26, 2017 | 4.105 | 4.166 | 4.096 | 4.158 | 26,253,552 | +0.07(+1.60%) |
Jan 25, 2017 | 4.070 | 4.114 | 4.066 | 4.092 | 18,850,896 | +0.04(+0.97%) |
Jan 24, 2017 | 4.009 | 4.053 | 4.009 | 4.053 | 23,306,526 | +0.04(+0.87%) |
Jan 23, 2017 | 4.026 | 4.044 | 4.009 | 4.018 | 17,141,008 | +0.00(+0.00%) |
Jan 20, 2017 | 4.026 | 4.035 | 4.000 | 4.018 | 17,531,274 | +0.00(+0.00%) |
Jan 19, 2017 | 4.009 | 4.026 | 3.983 | 4.018 | 16,432,025 | -0.01(-0.22%) |
Jan 18, 2017 | 4.018 | 4.026 | 3.974 | 4.026 | 23,483,506 | +0.03(+0.66%) |
Jan 17, 2017 | 4.018 | 4.031 | 3.991 | 4.000 | 14,876,094 | -0.04(-0.87%) |
Jan 13, 2017 | 4.035 | 4.035 | 4.035 | 0 | +0.03(+0.66%) | |
Jan 12, 2017 | 4.018 | 4.035 | 3.956 | 4.009 | 22,883,602 | -0.01(-0.22%) |
Jan 11, 2017 | 4.044 | 4.053 | 3.983 | 4.018 | 37,099,216 | -0.04(-0.86%) |
Jan 10, 2017 | 4.026 | 4.083 | 4.000 | 4.053 | 23,489,032 | +0.03(+0.65%) |
Jan 09, 2017 | 3.991 | 4.035 | 3.969 | 4.026 | 38,497,944 | +0.04(+0.88%) |
Jan 06, 2017 | 4.070 | 4.070 | 3.991 | 3.991 | 28,766,540 | -0.07(-1.72%) |
Jan 05, 2017 | 3.991 | 4.061 | 3.991 | 4.061 | 41,412,688 | +0.10(+2.43%) |
Jan 04, 2017 | 3.904 | 3.983 | 3.898 | 3.965 | 30,643,968 | +0.08(+2.03%) |
Jan 03, 2017 | 3.930 | 3.947 | 3.851 | 3.886 | 38,981,664 | -0.01(-0.22%) |
Dec 30, 2016 | 3.895 | 3.895 | 3.895 | 0 | -0.02(-0.56%) | |
Dec 29, 2016 | 3.930 | 3.956 | 3.904 | 3.917 | 21,031,610 | -0.02(-0.56%) |
Dec 28, 2016 | 3.965 | 3.983 | 3.939 | 3.939 | 17,066,644 | -0.02(-0.55%) |
Dec 27, 2016 | 3.939 | 4.009 | 3.939 | 3.961 | 22,437,038 | +0.01(+0.33%) |
Dec 23, 2016 | 3.948 | 3.948 | 3.948 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.956 | 3.983 | 3.939 | 3.948 | 13,060,814 | -0.02(-0.44%) |
Dec 21, 2016 | 3.974 | 4.000 | 3.956 | 3.965 | 17,165,430 | +0.00(+0.00%) |
Dec 20, 2016 | 3.956 | 3.991 | 3.956 | 3.965 | 19,499,268 | +0.00(+0.00%) |
Dec 19, 2016 | 3.956 | 3.974 | 3.948 | 3.965 | 30,529,548 | +0.01(+0.22%) |
Dec 16, 2016 | 3.948 | 3.974 | 3.921 | 3.956 | 35,444,548 | +0.03(+0.67%) |
Dec 15, 2016 | 3.956 | 3.983 | 3.921 | 3.930 | 29,991,494 | -0.02(-0.44%) |
Dec 14, 2016 | 3.948 | 4.018 | 3.930 | 3.948 | 32,376,240 | -0.03(-0.66%) |
Dec 13, 2016 | 3.913 | 3.974 | 3.913 | 3.974 | 36,117,108 | +0.08(+2.02%) |
Dec 12, 2016 | 3.948 | 3.974 | 3.895 | 3.895 | 23,606,336 | -0.07(-1.87%) |
Dec 09, 2016 | 4.000 | 4.009 | 3.956 | 3.969 | 27,901,418 | -0.00(-0.11%) |
Dec 08, 2016 | 3.948 | 4.000 | 3.921 | 3.974 | 26,494,302 | +0.04(+0.89%) |
Dec 07, 2016 | 3.851 | 3.983 | 3.834 | 3.939 | 36,264,120 | +0.08(+2.04%) |
Dec 06, 2016 | 3.790 | 3.869 | 3.781 | 3.860 | 31,987,212 | +0.07(+1.85%) |
Dec 05, 2016 | 3.781 | 3.825 | 3.751 | 3.790 | 54,555,020 | +0.03(+0.70%) |
Dec 02, 2016 | 3.965 | 4.026 | 3.694 | 3.764 | 106,627,896 | -0.22(-5.60%) |