Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.612 | 4.878 | 4.461 | 4.745 | 121,683 | +0.15(+3.28%) |
Feb 27, 2017 | 4.435 | 4.603 | 4.391 | 4.595 | 33,140 | +0.11(+2.37%) |
Feb 24, 2017 | 4.249 | 4.497 | 4.249 | 4.488 | 45,530 | +0.19(+4.33%) |
Feb 23, 2017 | 4.314 | 4.328 | 4.231 | 4.302 | 46,693 | -0.04(-1.02%) |
Feb 22, 2017 | 4.391 | 4.417 | 4.302 | 4.346 | 90,205 | -0.09(-2.00%) |
Feb 21, 2017 | 4.435 | 4.506 | 4.374 | 4.435 | 122,372 | +0.09(+2.04%) |
Feb 17, 2017 | 4.346 | 4.346 | 4.346 | 0 | -0.12(-2.58%) | |
Feb 16, 2017 | 4.479 | 4.497 | 4.373 | 4.461 | 28,199 | +0.03(+0.60%) |
Feb 15, 2017 | 4.435 | 4.479 | 4.373 | 4.435 | 45,933 | -0.04(-0.79%) |
Feb 14, 2017 | 4.515 | 4.568 | 4.435 | 4.470 | 50,144 | -0.07(-1.56%) |
Feb 13, 2017 | 4.488 | 4.572 | 4.444 | 4.541 | 49,407 | +0.07(+1.59%) |
Feb 10, 2017 | 4.479 | 4.692 | 4.426 | 4.470 | 59,139 | +0.05(+1.20%) |
Feb 09, 2017 | 4.444 | 4.479 | 4.408 | 4.417 | 57,782 | -0.03(-0.60%) |
Feb 08, 2017 | 4.382 | 4.497 | 4.373 | 4.444 | 145,034 | +0.01(+0.20%) |
Feb 07, 2017 | 4.488 | 4.524 | 4.195 | 4.435 | 418,814 | +0.04(+0.81%) |
Feb 06, 2017 | 4.213 | 4.453 | 4.124 | 4.399 | 62,977 | +0.06(+1.43%) |
Feb 03, 2017 | 4.373 | 4.453 | 4.204 | 4.337 | 109,559 | -0.10(-2.20%) |
Feb 02, 2017 | 4.186 | 4.453 | 4.124 | 4.435 | 145,180 | +0.20(+4.82%) |
Feb 01, 2017 | 4.364 | 4.364 | 4.222 | 4.231 | 74,574 | -0.12(-2.85%) |
Jan 31, 2017 | 4.284 | 4.373 | 4.213 | 4.355 | 38,491 | +0.07(+1.66%) |
Jan 30, 2017 | 4.311 | 4.364 | 4.213 | 4.284 | 63,020 | -0.11(-2.42%) |
Jan 27, 2017 | 4.373 | 4.426 | 4.231 | 4.391 | 170,395 | -0.03(-0.60%) |
Jan 26, 2017 | 4.346 | 4.532 | 4.213 | 4.417 | 225,042 | +0.05(+1.22%) |
Jan 25, 2017 | 4.320 | 4.426 | 4.293 | 4.364 | 30,569 | +0.00(+0.00%) |
Jan 24, 2017 | 4.302 | 4.382 | 4.195 | 4.364 | 73,244 | +0.09(+2.07%) |
Jan 23, 2017 | 4.266 | 4.346 | 4.186 | 4.275 | 55,490 | +0.02(+0.42%) |
Jan 20, 2017 | 4.222 | 4.346 | 4.147 | 4.257 | 57,062 | +0.09(+2.13%) |
Jan 19, 2017 | 4.178 | 4.328 | 4.169 | 4.169 | 178,989 | -0.04(-0.84%) |
Jan 18, 2017 | 4.116 | 4.435 | 4.116 | 4.204 | 160,418 | +0.01(+0.21%) |
Jan 17, 2017 | 4.222 | 4.222 | 4.080 | 4.195 | 1,613,288 | +0.06(+1.50%) |
Jan 13, 2017 | 4.133 | 4.133 | 4.133 | 0 | -0.03(-0.64%) | |
Jan 12, 2017 | 4.204 | 4.213 | 4.107 | 4.160 | 74,304 | -0.04(-1.05%) |
Jan 11, 2017 | 4.124 | 4.240 | 4.027 | 4.204 | 7,238 | +0.08(+1.94%) |
Jan 10, 2017 | 4.124 | 4.160 | 3.903 | 4.124 | 58,841 | -0.03(-0.64%) |
Jan 09, 2017 | 4.204 | 4.249 | 4.000 | 4.151 | 32,042 | -0.07(-1.68%) |
Jan 06, 2017 | 4.186 | 4.382 | 4.124 | 4.222 | 34,864 | +0.01(+0.21%) |
Jan 05, 2017 | 4.204 | 4.382 | 4.160 | 4.213 | 65,072 | -0.01(-0.21%) |
Jan 04, 2017 | 3.929 | 4.222 | 3.903 | 4.222 | 46,749 | +0.23(+5.78%) |
Jan 03, 2017 | 3.885 | 4.151 | 3.770 | 3.991 | 152,822 | +0.17(+4.41%) |
Dec 30, 2016 | 3.823 | 3.823 | 3.823 | 0 | -0.04(-0.92%) | |
Dec 29, 2016 | 3.885 | 3.974 | 3.668 | 3.858 | 59,208 | +0.00(+0.00%) |
Dec 28, 2016 | 3.752 | 3.947 | 3.637 | 3.858 | 68,115 | +0.11(+2.84%) |
Dec 27, 2016 | 3.761 | 3.912 | 3.583 | 3.752 | 125,209 | -0.06(-1.63%) |
Dec 23, 2016 | 3.814 | 3.814 | 3.814 | 0 | -0.03(-0.69%) | |
Dec 22, 2016 | 4.027 | 4.062 | 3.841 | 3.841 | 282,935 | -0.15(-3.78%) |
Dec 21, 2016 | 4.107 | 4.249 | 3.974 | 3.991 | 88,513 | -0.12(-2.81%) |
Dec 20, 2016 | 4.009 | 4.151 | 3.974 | 4.107 | 54,216 | +0.10(+2.43%) |
Dec 19, 2016 | 4.107 | 4.195 | 3.974 | 4.009 | 104,971 | -0.07(-1.74%) |
Dec 16, 2016 | 4.142 | 4.195 | 4.071 | 4.080 | 37,500 | -0.09(-2.13%) |
Dec 15, 2016 | 4.195 | 4.249 | 4.098 | 4.169 | 24,332 | -0.01(-0.21%) |
Dec 14, 2016 | 3.991 | 4.231 | 3.978 | 4.178 | 689,060 | +0.19(+4.67%) |
Dec 13, 2016 | 3.912 | 4.382 | 3.858 | 3.991 | 293,361 | +0.18(+4.65%) |
Dec 12, 2016 | 4.000 | 4.382 | 3.743 | 3.814 | 173,966 | -0.10(-2.49%) |
Dec 09, 2016 | 4.080 | 4.160 | 3.814 | 3.912 | 173,440 | -0.18(-4.34%) |
Dec 08, 2016 | 4.169 | 4.249 | 4.080 | 4.089 | 25,938 | -0.10(-2.33%) |
Dec 07, 2016 | 4.320 | 4.320 | 3.885 | 4.186 | 72,048 | -0.18(-4.06%) |
Dec 06, 2016 | 4.470 | 4.471 | 4.284 | 4.364 | 27,715 | -0.05(-1.20%) |
Dec 05, 2016 | 4.346 | 4.710 | 4.346 | 4.417 | 159,169 | +0.02(+0.40%) |
Dec 02, 2016 | 4.524 | 4.657 | 4.355 | 4.399 | 82,044 | -0.09(-1.98%) |