Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.770 | 4.770 | 4.736 | 4.765 | 1,559,984 | -0.02(-0.51%) |
Feb 27, 2017 | 4.770 | 4.794 | 4.731 | 4.789 | 619,155 | +0.02(+0.41%) |
Feb 24, 2017 | 4.702 | 4.770 | 4.699 | 4.770 | 593,378 | +0.02(+0.51%) |
Feb 23, 2017 | 4.780 | 4.780 | 4.711 | 4.745 | 1,128,906 | +0.07(+1.46%) |
Feb 22, 2017 | 4.658 | 4.692 | 4.629 | 4.677 | 699,327 | -0.01(-0.21%) |
Feb 21, 2017 | 4.624 | 4.687 | 4.619 | 4.687 | 972,572 | +0.05(+1.05%) |
Feb 17, 2017 | 4.638 | 4.638 | 4.638 | 0 | -0.07(-1.45%) | |
Feb 16, 2017 | 4.711 | 4.721 | 4.697 | 4.706 | 608,907 | +0.02(+0.42%) |
Feb 15, 2017 | 4.638 | 4.692 | 4.619 | 4.687 | 847,353 | +0.03(+0.63%) |
Feb 14, 2017 | 4.604 | 4.663 | 4.604 | 4.658 | 925,810 | +0.05(+1.16%) |
Feb 13, 2017 | 4.590 | 4.629 | 4.585 | 4.604 | 624,816 | +0.05(+1.18%) |
Feb 10, 2017 | 4.546 | 4.570 | 4.531 | 4.551 | 939,198 | -0.00(-0.11%) |
Feb 09, 2017 | 4.482 | 4.599 | 4.482 | 4.555 | 1,078,538 | +0.10(+2.30%) |
Feb 08, 2017 | 4.468 | 4.473 | 4.436 | 4.453 | 1,126,195 | +0.00(+0.00%) |
Feb 07, 2017 | 4.439 | 4.463 | 4.395 | 4.453 | 1,136,962 | +0.02(+0.55%) |
Feb 06, 2017 | 4.458 | 4.463 | 4.409 | 4.429 | 1,623,420 | -0.02(-0.44%) |
Feb 03, 2017 | 4.477 | 4.482 | 4.429 | 4.448 | 1,121,577 | +0.02(+0.44%) |
Feb 02, 2017 | 4.414 | 4.468 | 4.395 | 4.429 | 1,227,722 | +0.02(+0.44%) |
Feb 01, 2017 | 4.507 | 4.516 | 4.385 | 4.409 | 2,409,105 | -0.08(-1.80%) |
Jan 31, 2017 | 4.509 | 4.509 | 4.441 | 4.490 | 1,353,211 | -0.03(-0.75%) |
Jan 30, 2017 | 4.592 | 4.592 | 4.509 | 4.524 | 1,568,745 | -0.11(-2.31%) |
Jan 27, 2017 | 4.621 | 4.682 | 4.607 | 4.631 | 1,033,348 | +0.01(+0.21%) |
Jan 26, 2017 | 4.684 | 4.719 | 4.607 | 4.621 | 1,436,698 | -0.06(-1.25%) |
Jan 25, 2017 | 4.762 | 4.767 | 4.563 | 4.680 | 1,276,625 | -0.07(-1.54%) |
Jan 24, 2017 | 4.743 | 4.757 | 4.665 | 4.753 | 962,829 | +0.04(+0.93%) |
Jan 23, 2017 | 4.743 | 4.757 | 4.694 | 4.709 | 944,140 | -0.02(-0.51%) |
Jan 20, 2017 | 4.748 | 4.787 | 4.684 | 4.733 | 473,163 | -0.01(-0.31%) |
Jan 19, 2017 | 4.738 | 4.782 | 4.719 | 4.748 | 719,003 | +0.00(+0.00%) |
Jan 18, 2017 | 4.826 | 4.826 | 4.714 | 4.748 | 1,174,973 | -0.07(-1.51%) |
Jan 17, 2017 | 4.738 | 4.855 | 4.716 | 4.821 | 1,148,019 | +0.07(+1.54%) |
Jan 13, 2017 | 4.748 | 4.748 | 4.748 | 0 | -0.02(-0.51%) | |
Jan 12, 2017 | 4.806 | 4.806 | 4.743 | 4.772 | 669,255 | -0.02(-0.41%) |
Jan 11, 2017 | 4.743 | 4.796 | 4.728 | 4.792 | 856,003 | +0.05(+1.03%) |
Jan 10, 2017 | 4.767 | 4.772 | 4.723 | 4.743 | 932,618 | +0.00(+0.00%) |
Jan 09, 2017 | 4.772 | 4.772 | 4.728 | 4.743 | 671,594 | -0.01(-0.31%) |
Jan 06, 2017 | 4.714 | 4.767 | 4.665 | 4.757 | 1,363,173 | -0.03(-0.61%) |
Jan 05, 2017 | 4.762 | 4.796 | 4.753 | 4.787 | 830,993 | +0.03(+0.72%) |
Jan 04, 2017 | 4.665 | 4.767 | 4.665 | 4.753 | 808,446 | +0.12(+2.52%) |
Jan 03, 2017 | 4.660 | 4.709 | 4.602 | 4.636 | 1,821,439 | -0.07(-1.55%) |
Dec 30, 2016 | 4.709 | 4.709 | 4.709 | 0 | +0.04(+0.83%) | |
Dec 29, 2016 | 4.655 | 4.684 | 4.641 | 4.670 | 788,990 | +0.03(+0.73%) |
Dec 28, 2016 | 4.680 | 4.689 | 4.616 | 4.636 | 548,006 | -0.04(-0.83%) |
Dec 27, 2016 | 4.660 | 4.699 | 4.655 | 4.675 | 676,283 | +0.03(+0.63%) |
Dec 23, 2016 | 4.646 | 4.646 | 4.646 | 0 | +0.01(+0.21%) | |
Dec 22, 2016 | 4.636 | 4.655 | 4.582 | 4.636 | 879,670 | -0.02(-0.52%) |
Dec 21, 2016 | 4.660 | 4.716 | 4.636 | 4.660 | 1,328,061 | -0.02(-0.42%) |
Dec 20, 2016 | 4.709 | 4.714 | 4.670 | 4.680 | 876,583 | -0.00(-0.10%) |
Dec 19, 2016 | 4.665 | 4.689 | 4.631 | 4.684 | 766,764 | +0.01(+0.21%) |
Dec 16, 2016 | 4.665 | 4.675 | 4.641 | 4.675 | 3,472,886 | -0.00(-0.10%) |
Dec 15, 2016 | 4.592 | 4.719 | 4.582 | 4.680 | 2,401,478 | +0.09(+1.91%) |
Dec 14, 2016 | 4.670 | 4.692 | 4.587 | 4.592 | 1,289,633 | -0.09(-1.87%) |
Dec 13, 2016 | 4.582 | 4.684 | 4.582 | 4.680 | 1,265,332 | +0.13(+2.89%) |
Dec 12, 2016 | 4.500 | 4.577 | 4.495 | 4.548 | 853,357 | +0.00(+0.11%) |
Dec 09, 2016 | 4.558 | 4.577 | 4.500 | 4.543 | 2,510,593 | -0.00(-0.11%) |
Dec 08, 2016 | 4.592 | 4.607 | 4.529 | 4.548 | 1,733,020 | -0.04(-0.85%) |
Dec 07, 2016 | 4.529 | 4.607 | 4.509 | 4.587 | 1,656,109 | +0.04(+0.96%) |
Dec 06, 2016 | 4.539 | 4.558 | 4.505 | 4.543 | 1,299,260 | +0.03(+0.76%) |
Dec 05, 2016 | 4.563 | 4.565 | 4.490 | 4.509 | 1,182,474 | -0.03(-0.64%) |
Dec 02, 2016 | 4.592 | 4.592 | 4.509 | 4.539 | 1,245,466 | -0.07(-1.48%) |