Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.728 | 4.728 | 4.494 | 4.525 | 4,802,387 | -0.18(-3.87%) |
Feb 27, 2017 | 4.584 | 4.712 | 4.548 | 4.707 | 3,403,953 | +0.13(+2.88%) |
Feb 24, 2017 | 4.361 | 4.576 | 4.316 | 4.575 | 5,284,912 | -0.01(-0.17%) |
Feb 23, 2017 | 4.775 | 4.788 | 4.492 | 4.583 | 7,657,447 | -0.24(-4.97%) |
Feb 22, 2017 | 4.825 | 4.843 | 4.763 | 4.823 | 2,810,283 | +0.00(+0.01%) |
Feb 21, 2017 | 4.714 | 4.824 | 4.689 | 4.822 | 4,836,230 | +0.20(+4.29%) |
Feb 17, 2017 | 4.623 | 4.623 | 4.623 | 0 | +0.07(+1.61%) | |
Feb 16, 2017 | 4.548 | 4.577 | 4.468 | 4.550 | 2,757,038 | +0.02(+0.37%) |
Feb 15, 2017 | 4.446 | 4.547 | 4.397 | 4.533 | 3,615,614 | +0.11(+2.50%) |
Feb 14, 2017 | 4.454 | 4.467 | 4.350 | 4.423 | 3,265,765 | -0.05(-1.05%) |
Feb 13, 2017 | 4.486 | 4.560 | 4.446 | 4.470 | 4,720,460 | +0.03(+0.71%) |
Feb 10, 2017 | 4.543 | 4.543 | 4.306 | 4.439 | 6,070,780 | -0.01(-0.23%) |
Feb 09, 2017 | 4.593 | 4.593 | 4.430 | 4.449 | 5,175,375 | -0.12(-2.62%) |
Feb 08, 2017 | 4.597 | 4.625 | 4.499 | 4.569 | 3,744,354 | +0.02(+0.49%) |
Feb 07, 2017 | 4.571 | 4.593 | 4.470 | 4.546 | 4,144,968 | +0.05(+1.10%) |
Feb 06, 2017 | 4.482 | 4.504 | 4.394 | 4.497 | 4,853,764 | +0.05(+1.04%) |
Feb 03, 2017 | 4.435 | 4.471 | 4.399 | 4.450 | 2,846,974 | +0.08(+1.73%) |
Feb 02, 2017 | 4.297 | 4.424 | 4.223 | 4.375 | 4,940,744 | -0.01(-0.25%) |
Feb 01, 2017 | 4.350 | 4.397 | 4.257 | 4.386 | 5,754,911 | +0.20(+4.76%) |
Jan 31, 2017 | 4.283 | 4.295 | 4.108 | 4.187 | 6,557,578 | -0.17(-3.90%) |
Jan 30, 2017 | 4.358 | 4.362 | 4.191 | 4.356 | 7,243,143 | -0.07(-1.59%) |
Jan 27, 2017 | 4.333 | 4.428 | 4.326 | 4.427 | 3,685,933 | +0.16(+3.80%) |
Jan 26, 2017 | 4.357 | 4.367 | 4.207 | 4.265 | 3,763,205 | -0.08(-1.75%) |
Jan 25, 2017 | 4.319 | 4.368 | 4.225 | 4.341 | 5,110,462 | +0.18(+4.40%) |
Jan 24, 2017 | 3.968 | 4.172 | 3.968 | 4.158 | 4,811,927 | +0.23(+5.94%) |
Jan 23, 2017 | 3.945 | 3.983 | 3.834 | 3.925 | 4,109,548 | -0.08(-1.97%) |
Jan 20, 2017 | 3.957 | 4.072 | 3.951 | 4.004 | 4,223,587 | +0.15(+3.88%) |
Jan 19, 2017 | 3.852 | 3.983 | 3.845 | 3.854 | 2,741,572 | -0.05(-1.37%) |
Jan 18, 2017 | 3.762 | 3.915 | 3.761 | 3.908 | 3,727,310 | +0.16(+4.18%) |
Jan 17, 2017 | 3.904 | 3.904 | 3.713 | 3.751 | 4,157,356 | -0.19(-4.81%) |
Jan 13, 2017 | 3.940 | 3.940 | 3.940 | 0 | +0.07(+1.89%) | |
Jan 12, 2017 | 3.944 | 3.944 | 3.692 | 3.867 | 5,112,759 | -0.10(-2.58%) |
Jan 11, 2017 | 3.921 | 3.970 | 3.883 | 3.970 | 3,273,146 | +0.04(+0.95%) |
Jan 10, 2017 | 3.872 | 3.957 | 3.865 | 3.933 | 3,857,673 | +0.06(+1.52%) |
Jan 09, 2017 | 3.788 | 3.919 | 3.787 | 3.874 | 5,502,745 | +0.12(+3.22%) |
Jan 06, 2017 | 3.690 | 3.782 | 3.614 | 3.753 | 4,972,534 | +0.09(+2.41%) |
Jan 05, 2017 | 3.778 | 3.830 | 3.646 | 3.665 | 3,645,384 | -0.10(-2.76%) |
Jan 04, 2017 | 3.785 | 3.818 | 3.713 | 3.769 | 3,639,411 | +0.03(+0.91%) |
Jan 03, 2017 | 3.829 | 3.896 | 3.637 | 3.735 | 6,343,741 | +0.01(+0.16%) |
Dec 30, 2016 | 3.729 | 3.729 | 3.729 | 0 | -0.18(-4.71%) | |
Dec 29, 2016 | 3.874 | 3.915 | 3.789 | 3.913 | 6,124,270 | -0.00(-0.02%) |
Dec 28, 2016 | 4.237 | 4.239 | 3.908 | 3.914 | 8,225,574 | -0.24(-5.81%) |
Dec 27, 2016 | 4.020 | 4.179 | 4.016 | 4.155 | 4,967,420 | +0.15(+3.65%) |
Dec 23, 2016 | 4.009 | 4.009 | 4.009 | 0 | +0.06(+1.49%) | |
Dec 22, 2016 | 4.027 | 4.044 | 3.901 | 3.950 | 3,142,966 | +0.06(+1.61%) |
Dec 21, 2016 | 3.919 | 3.935 | 3.872 | 3.887 | 2,430,511 | +0.00(+0.00%) |
Dec 20, 2016 | 3.914 | 3.914 | 3.839 | 3.887 | 5,487,064 | -0.06(-1.58%) |
Dec 19, 2016 | 3.906 | 3.994 | 3.854 | 3.950 | 4,206,026 | +0.12(+3.11%) |
Dec 16, 2016 | 4.036 | 4.048 | 3.781 | 3.831 | 4,367,537 | -0.13(-3.26%) |
Dec 15, 2016 | 3.797 | 4.008 | 3.786 | 3.960 | 7,395,647 | +0.20(+5.26%) |
Dec 14, 2016 | 3.776 | 3.834 | 3.722 | 3.762 | 5,267,236 | -0.01(-0.22%) |
Dec 13, 2016 | 3.698 | 3.845 | 3.667 | 3.770 | 6,282,197 | +0.12(+3.37%) |
Dec 12, 2016 | 3.686 | 3.707 | 3.555 | 3.647 | 4,012,766 | -0.08(-2.27%) |
Dec 09, 2016 | 3.887 | 3.893 | 3.655 | 3.732 | 5,499,664 | -0.05(-1.26%) |
Dec 08, 2016 | 3.694 | 3.838 | 3.694 | 3.779 | 7,229,313 | +0.09(+2.56%) |
Dec 07, 2016 | 3.451 | 3.704 | 3.423 | 3.685 | 6,660,899 | +0.22(+6.33%) |
Dec 06, 2016 | 3.361 | 3.475 | 3.360 | 3.465 | 4,583,345 | +0.14(+4.15%) |
Dec 05, 2016 | 3.291 | 3.356 | 3.227 | 3.327 | 6,348,906 | +0.12(+3.65%) |
Dec 02, 2016 | 3.078 | 3.223 | 3.047 | 3.210 | 6,241,662 | +0.12(+3.88%) |