Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.303 | 4.303 | 4.157 | 4.188 | 63,127 | -0.15(-3.37%) |
Feb 27, 2017 | 4.342 | 4.373 | 4.288 | 4.334 | 19,841 | +0.02(+0.53%) |
Feb 24, 2017 | 4.319 | 4.357 | 4.303 | 4.311 | 27,467 | -0.02(-0.53%) |
Feb 23, 2017 | 4.419 | 4.419 | 4.250 | 4.334 | 50,929 | -0.08(-1.91%) |
Feb 22, 2017 | 4.365 | 4.419 | 4.265 | 4.419 | 22,196 | +0.03(+0.70%) |
Feb 21, 2017 | 4.465 | 4.465 | 4.357 | 4.388 | 21,246 | -0.05(-1.21%) |
Feb 17, 2017 | 4.442 | 4.442 | 4.442 | 0 | -0.14(-3.02%) | |
Feb 16, 2017 | 4.496 | 4.595 | 4.373 | 4.580 | 76,178 | +0.09(+2.05%) |
Feb 15, 2017 | 4.311 | 4.488 | 4.242 | 4.488 | 42,794 | +0.18(+4.10%) |
Feb 14, 2017 | 4.357 | 4.357 | 4.303 | 4.311 | 16,778 | -0.08(-1.92%) |
Feb 13, 2017 | 4.403 | 4.426 | 4.319 | 4.396 | 30,804 | -0.01(-0.17%) |
Feb 10, 2017 | 4.303 | 4.411 | 4.204 | 4.403 | 19,540 | +0.12(+2.69%) |
Feb 09, 2017 | 4.380 | 4.380 | 4.227 | 4.288 | 58,240 | -0.09(-2.11%) |
Feb 08, 2017 | 4.403 | 4.480 | 4.380 | 4.380 | 14,463 | -0.05(-1.21%) |
Feb 07, 2017 | 4.442 | 4.534 | 4.426 | 4.434 | 22,789 | +0.01(+0.17%) |
Feb 06, 2017 | 4.403 | 4.473 | 4.403 | 4.426 | 11,621 | -0.01(-0.17%) |
Feb 03, 2017 | 4.411 | 4.449 | 4.388 | 4.434 | 14,657 | +0.03(+0.70%) |
Feb 02, 2017 | 4.511 | 4.511 | 4.350 | 4.403 | 25,511 | -0.08(-1.72%) |
Feb 01, 2017 | 4.426 | 4.549 | 4.419 | 4.480 | 24,790 | +0.05(+1.04%) |
Jan 31, 2017 | 4.373 | 4.482 | 4.350 | 4.434 | 20,449 | +0.07(+1.58%) |
Jan 30, 2017 | 4.403 | 4.403 | 4.342 | 4.365 | 19,845 | -0.03(-0.70%) |
Jan 27, 2017 | 4.373 | 4.449 | 4.319 | 4.396 | 16,279 | +0.03(+0.70%) |
Jan 26, 2017 | 4.403 | 4.411 | 4.319 | 4.365 | 25,276 | -0.07(-1.56%) |
Jan 25, 2017 | 4.526 | 4.526 | 4.365 | 4.434 | 31,699 | -0.08(-1.87%) |
Jan 24, 2017 | 4.534 | 4.534 | 4.426 | 4.519 | 16,970 | +0.01(+0.17%) |
Jan 23, 2017 | 4.557 | 4.626 | 4.496 | 4.511 | 33,623 | -0.02(-0.51%) |
Jan 20, 2017 | 4.603 | 4.603 | 4.511 | 4.534 | 17,139 | -0.06(-1.34%) |
Jan 19, 2017 | 4.726 | 4.765 | 4.595 | 4.595 | 39,471 | -0.05(-1.16%) |
Jan 18, 2017 | 4.688 | 4.688 | 4.626 | 4.649 | 13,707 | -0.03(-0.66%) |
Jan 17, 2017 | 4.565 | 4.688 | 4.465 | 4.680 | 44,442 | +0.19(+4.28%) |
Jan 13, 2017 | 4.488 | 4.488 | 4.488 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.480 | 4.480 | 4.333 | 4.403 | 24,607 | -0.05(-1.21%) |
Jan 11, 2017 | 4.426 | 4.488 | 4.426 | 4.457 | 19,236 | +0.02(+0.52%) |
Jan 10, 2017 | 4.465 | 4.496 | 4.403 | 4.434 | 36,766 | -0.05(-1.03%) |
Jan 09, 2017 | 4.426 | 4.534 | 4.388 | 4.480 | 31,259 | +0.02(+0.34%) |
Jan 06, 2017 | 4.549 | 4.630 | 4.396 | 4.465 | 32,097 | -0.08(-1.86%) |
Jan 05, 2017 | 4.626 | 4.657 | 4.496 | 4.549 | 37,426 | -0.12(-2.47%) |
Jan 04, 2017 | 4.519 | 4.718 | 4.519 | 4.665 | 27,479 | +0.15(+3.41%) |
Jan 03, 2017 | 4.496 | 4.534 | 4.465 | 4.511 | 23,302 | +0.09(+2.09%) |
Dec 30, 2016 | 4.419 | 4.419 | 4.419 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.549 | 4.626 | 4.265 | 4.457 | 99,911 | -0.22(-4.61%) |
Dec 28, 2016 | 4.803 | 4.811 | 4.672 | 4.672 | 19,121 | -0.12(-2.41%) |
Dec 27, 2016 | 4.688 | 4.818 | 4.688 | 4.788 | 45,047 | +0.04(+0.81%) |
Dec 23, 2016 | 4.749 | 4.749 | 4.749 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.611 | 4.688 | 4.599 | 4.626 | 17,865 | +0.02(+0.33%) |
Dec 21, 2016 | 4.549 | 4.642 | 4.534 | 4.611 | 39,984 | +0.06(+1.35%) |
Dec 20, 2016 | 4.634 | 4.642 | 4.511 | 4.549 | 40,827 | -0.06(-1.33%) |
Dec 19, 2016 | 4.680 | 4.803 | 4.603 | 4.611 | 57,836 | -0.08(-1.80%) |
Dec 16, 2016 | 4.626 | 4.703 | 4.534 | 4.695 | 91,347 | +0.10(+2.17%) |
Dec 15, 2016 | 4.526 | 4.611 | 4.434 | 4.595 | 31,389 | +0.05(+1.18%) |
Dec 14, 2016 | 4.603 | 4.622 | 4.511 | 4.542 | 23,826 | +0.00(+0.00%) |
Dec 13, 2016 | 4.549 | 4.688 | 4.526 | 4.542 | 41,123 | +0.05(+1.03%) |
Dec 12, 2016 | 4.642 | 4.642 | 4.388 | 4.496 | 58,715 | -0.18(-3.94%) |
Dec 09, 2016 | 4.219 | 4.718 | 4.211 | 4.680 | 72,301 | +0.47(+11.13%) |
Dec 08, 2016 | 4.065 | 4.246 | 4.065 | 4.211 | 79,634 | +0.05(+1.29%) |
Dec 07, 2016 | 4.257 | 4.288 | 4.134 | 4.157 | 50,829 | -0.10(-2.35%) |
Dec 06, 2016 | 4.242 | 4.303 | 4.142 | 4.257 | 50,634 | -0.05(-1.25%) |
Dec 05, 2016 | 4.357 | 4.511 | 4.311 | 4.311 | 47,379 | -0.04(-0.88%) |
Dec 02, 2016 | 4.403 | 4.503 | 4.334 | 4.350 | 32,076 | -0.06(-1.39%) |