Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.302 | 4.302 | 4.156 | 4.187 | 63,150 | -0.15(-3.37%) |
Feb 27, 2017 | 4.340 | 4.371 | 4.287 | 4.333 | 19,849 | +0.02(+0.53%) |
Feb 24, 2017 | 4.318 | 4.356 | 4.302 | 4.310 | 27,477 | -0.02(-0.53%) |
Feb 23, 2017 | 4.417 | 4.417 | 4.248 | 4.333 | 50,948 | -0.08(-1.91%) |
Feb 22, 2017 | 4.363 | 4.417 | 4.263 | 4.417 | 22,204 | +0.03(+0.70%) |
Feb 21, 2017 | 4.463 | 4.463 | 4.356 | 4.386 | 21,253 | -0.05(-1.21%) |
Feb 17, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.14(-3.02%) | |
Feb 16, 2017 | 4.494 | 4.594 | 4.371 | 4.578 | 76,206 | +0.09(+2.05%) |
Feb 15, 2017 | 4.310 | 4.486 | 4.240 | 4.486 | 42,809 | +0.18(+4.10%) |
Feb 14, 2017 | 4.356 | 4.356 | 4.302 | 4.310 | 16,784 | -0.08(-1.92%) |
Feb 13, 2017 | 4.402 | 4.425 | 4.317 | 4.394 | 30,815 | -0.01(-0.17%) |
Feb 10, 2017 | 4.302 | 4.409 | 4.202 | 4.402 | 19,547 | +0.12(+2.69%) |
Feb 09, 2017 | 4.379 | 4.379 | 4.225 | 4.287 | 58,261 | -0.09(-2.11%) |
Feb 08, 2017 | 4.402 | 4.479 | 4.379 | 4.379 | 14,469 | -0.05(-1.21%) |
Feb 07, 2017 | 4.440 | 4.532 | 4.425 | 4.432 | 22,797 | +0.01(+0.17%) |
Feb 06, 2017 | 4.402 | 4.471 | 4.402 | 4.425 | 11,625 | -0.01(-0.17%) |
Feb 03, 2017 | 4.409 | 4.448 | 4.386 | 4.432 | 14,662 | +0.03(+0.70%) |
Feb 02, 2017 | 4.509 | 4.509 | 4.348 | 4.402 | 25,520 | -0.08(-1.72%) |
Feb 01, 2017 | 4.425 | 4.548 | 4.417 | 4.479 | 24,799 | +0.05(+1.04%) |
Jan 31, 2017 | 4.371 | 4.481 | 4.348 | 4.432 | 20,457 | +0.07(+1.58%) |
Jan 30, 2017 | 4.402 | 4.402 | 4.340 | 4.363 | 19,853 | -0.03(-0.70%) |
Jan 27, 2017 | 4.371 | 4.448 | 4.317 | 4.394 | 16,284 | +0.03(+0.70%) |
Jan 26, 2017 | 4.402 | 4.409 | 4.317 | 4.363 | 25,285 | -0.07(-1.56%) |
Jan 25, 2017 | 4.525 | 4.525 | 4.363 | 4.432 | 31,710 | -0.08(-1.87%) |
Jan 24, 2017 | 4.532 | 4.532 | 4.425 | 4.517 | 16,976 | +0.01(+0.17%) |
Jan 23, 2017 | 4.555 | 4.625 | 4.494 | 4.509 | 33,636 | -0.02(-0.51%) |
Jan 20, 2017 | 4.601 | 4.601 | 4.509 | 4.532 | 17,145 | -0.06(-1.34%) |
Jan 19, 2017 | 4.724 | 4.763 | 4.594 | 4.594 | 39,486 | -0.05(-1.16%) |
Jan 18, 2017 | 4.686 | 4.686 | 4.625 | 4.648 | 13,712 | -0.03(-0.66%) |
Jan 17, 2017 | 4.563 | 4.686 | 4.463 | 4.678 | 44,458 | +0.19(+4.28%) |
Jan 13, 2017 | 4.486 | 4.486 | 4.486 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.479 | 4.479 | 4.331 | 4.402 | 24,616 | -0.05(-1.21%) |
Jan 11, 2017 | 4.425 | 4.486 | 4.425 | 4.456 | 19,243 | +0.02(+0.52%) |
Jan 10, 2017 | 4.463 | 4.494 | 4.401 | 4.432 | 36,779 | -0.05(-1.03%) |
Jan 09, 2017 | 4.425 | 4.532 | 4.386 | 4.479 | 31,270 | +0.02(+0.34%) |
Jan 06, 2017 | 4.548 | 4.628 | 4.394 | 4.463 | 32,109 | -0.08(-1.86%) |
Jan 05, 2017 | 4.625 | 4.655 | 4.494 | 4.548 | 37,439 | -0.12(-2.47%) |
Jan 04, 2017 | 4.517 | 4.717 | 4.517 | 4.663 | 27,489 | +0.15(+3.41%) |
Jan 03, 2017 | 4.494 | 4.532 | 4.463 | 4.509 | 23,310 | +0.09(+2.09%) |
Dec 30, 2016 | 4.417 | 4.417 | 4.417 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.548 | 4.625 | 4.263 | 4.456 | 99,947 | -0.22(-4.61%) |
Dec 28, 2016 | 4.801 | 4.809 | 4.671 | 4.671 | 19,128 | -0.12(-2.41%) |
Dec 27, 2016 | 4.686 | 4.817 | 4.686 | 4.786 | 45,064 | +0.04(+0.81%) |
Dec 23, 2016 | 4.747 | 4.747 | 4.747 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.609 | 4.686 | 4.598 | 4.625 | 17,871 | +0.02(+0.33%) |
Dec 21, 2016 | 4.548 | 4.640 | 4.532 | 4.609 | 39,999 | +0.06(+1.35%) |
Dec 20, 2016 | 4.632 | 4.640 | 4.509 | 4.548 | 40,842 | -0.06(-1.33%) |
Dec 19, 2016 | 4.678 | 4.801 | 4.601 | 4.609 | 57,857 | -0.08(-1.80%) |
Dec 16, 2016 | 4.625 | 4.701 | 4.532 | 4.694 | 91,380 | +0.10(+2.17%) |
Dec 15, 2016 | 4.525 | 4.609 | 4.432 | 4.594 | 31,401 | +0.05(+1.18%) |
Dec 14, 2016 | 4.601 | 4.620 | 4.509 | 4.540 | 23,835 | +0.00(+0.00%) |
Dec 13, 2016 | 4.548 | 4.686 | 4.525 | 4.540 | 41,138 | +0.05(+1.03%) |
Dec 12, 2016 | 4.640 | 4.640 | 4.386 | 4.494 | 58,736 | -0.18(-3.94%) |
Dec 09, 2016 | 4.217 | 4.717 | 4.210 | 4.678 | 72,328 | +0.47(+11.13%) |
Dec 08, 2016 | 4.064 | 4.244 | 4.064 | 4.210 | 79,663 | +0.05(+1.29%) |
Dec 07, 2016 | 4.256 | 4.287 | 4.133 | 4.156 | 50,847 | -0.10(-2.35%) |
Dec 06, 2016 | 4.240 | 4.302 | 4.141 | 4.256 | 50,652 | -0.05(-1.25%) |
Dec 05, 2016 | 4.356 | 4.509 | 4.310 | 4.310 | 47,396 | -0.04(-0.88%) |
Dec 02, 2016 | 4.402 | 4.502 | 4.333 | 4.348 | 32,088 | -0.06(-1.39%) |