Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.475 | 4.496 | 4.465 | 4.486 | 2,021,811 | +0.03(+0.58%) |
Feb 27, 2017 | 4.465 | 4.475 | 4.455 | 4.460 | 1,714,234 | -0.01(-0.23%) |
Feb 24, 2017 | 4.470 | 4.475 | 4.455 | 4.470 | 1,576,609 | -0.01(-0.23%) |
Feb 23, 2017 | 4.470 | 4.501 | 4.463 | 4.480 | 1,650,654 | +0.02(+0.34%) |
Feb 22, 2017 | 4.444 | 4.465 | 4.424 | 4.465 | 1,594,983 | +0.03(+0.58%) |
Feb 21, 2017 | 4.465 | 4.480 | 4.439 | 4.439 | 2,295,949 | -0.01(-0.23%) |
Feb 17, 2017 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.501 | 4.501 | 4.444 | 4.450 | 3,518,362 | -0.05(-1.13%) |
Feb 15, 2017 | 4.500 | 4.505 | 4.490 | 4.500 | 2,831,382 | +0.00(+0.00%) |
Feb 14, 2017 | 4.500 | 4.505 | 4.485 | 4.500 | 1,832,519 | +0.00(+0.00%) |
Feb 13, 2017 | 4.500 | 4.503 | 4.485 | 4.500 | 1,937,512 | +0.01(+0.23%) |
Feb 10, 2017 | 4.475 | 4.490 | 4.460 | 4.490 | 1,916,100 | +0.02(+0.34%) |
Feb 09, 2017 | 4.444 | 4.480 | 4.428 | 4.475 | 2,542,098 | +0.04(+0.80%) |
Feb 08, 2017 | 4.429 | 4.439 | 4.388 | 4.439 | 2,101,915 | +0.04(+0.81%) |
Feb 07, 2017 | 4.368 | 4.444 | 4.364 | 4.404 | 2,308,723 | +0.04(+0.82%) |
Feb 06, 2017 | 4.373 | 4.378 | 4.297 | 4.368 | 2,732,314 | -0.01(-0.12%) |
Feb 03, 2017 | 4.348 | 4.378 | 4.332 | 4.373 | 2,159,363 | +0.04(+0.94%) |
Feb 02, 2017 | 4.312 | 4.332 | 4.307 | 4.332 | 1,912,055 | +0.01(+0.24%) |
Feb 01, 2017 | 4.302 | 4.332 | 4.302 | 4.322 | 3,116,033 | +0.03(+0.59%) |
Jan 31, 2017 | 4.276 | 4.297 | 4.266 | 4.297 | 2,100,782 | +0.02(+0.48%) |
Jan 30, 2017 | 4.271 | 4.276 | 4.241 | 4.276 | 2,965,953 | -0.01(-0.24%) |
Jan 27, 2017 | 4.302 | 4.302 | 4.261 | 4.287 | 1,457,274 | +0.01(+0.12%) |
Jan 26, 2017 | 4.266 | 4.292 | 4.254 | 4.282 | 3,185,776 | +0.03(+0.72%) |
Jan 25, 2017 | 4.195 | 4.261 | 4.195 | 4.251 | 3,884,214 | +0.07(+1.58%) |
Jan 24, 2017 | 4.144 | 4.190 | 4.144 | 4.185 | 1,669,368 | +0.04(+0.98%) |
Jan 23, 2017 | 4.134 | 4.154 | 4.133 | 4.144 | 1,651,203 | +0.02(+0.37%) |
Jan 20, 2017 | 4.124 | 4.144 | 4.109 | 4.129 | 2,805,838 | +0.02(+0.51%) |
Jan 19, 2017 | 4.133 | 4.138 | 4.108 | 4.108 | 1,930,074 | -0.02(-0.49%) |
Jan 18, 2017 | 4.113 | 4.138 | 4.111 | 4.128 | 2,161,322 | +0.02(+0.49%) |
Jan 17, 2017 | 4.108 | 4.118 | 4.108 | 4.108 | 2,785,353 | -0.01(-0.12%) |
Jan 13, 2017 | 4.113 | 4.113 | 4.113 | 0 | +0.01(+0.25%) | |
Jan 12, 2017 | 4.103 | 4.113 | 4.085 | 4.103 | 1,515,492 | -0.01(-0.12%) |
Jan 11, 2017 | 4.098 | 4.118 | 4.093 | 4.108 | 3,325,839 | +0.01(+0.25%) |
Jan 10, 2017 | 4.128 | 4.148 | 4.098 | 4.098 | 3,419,305 | -0.02(-0.49%) |
Jan 09, 2017 | 4.123 | 4.178 | 4.113 | 4.118 | 3,586,787 | -0.01(-0.12%) |
Jan 06, 2017 | 4.093 | 4.143 | 4.083 | 4.123 | 2,656,504 | +0.05(+1.11%) |
Jan 05, 2017 | 4.053 | 4.103 | 4.053 | 4.078 | 5,460,604 | +0.02(+0.50%) |
Jan 04, 2017 | 4.083 | 4.095 | 4.053 | 4.058 | 4,077,026 | +0.02(+0.37%) |
Jan 03, 2017 | 4.073 | 4.108 | 4.043 | 4.043 | 4,450,205 | +0.01(+0.12%) |
Dec 30, 2016 | 4.038 | 4.038 | 4.038 | 0 | +0.01(+0.12%) | |
Dec 29, 2016 | 4.022 | 4.053 | 4.022 | 4.033 | 3,015,119 | +0.02(+0.50%) |
Dec 28, 2016 | 4.058 | 4.059 | 4.002 | 4.012 | 3,792,446 | -0.04(-0.99%) |
Dec 27, 2016 | 4.068 | 4.108 | 4.043 | 4.053 | 3,953,131 | -0.01(-0.12%) |
Dec 23, 2016 | 4.058 | 4.058 | 4.058 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 4.078 | 4.098 | 4.043 | 4.053 | 3,107,099 | -0.04(-0.98%) |
Dec 21, 2016 | 4.118 | 4.118 | 4.073 | 4.093 | 2,472,193 | -0.02(-0.60%) |
Dec 20, 2016 | 4.107 | 4.132 | 4.102 | 4.117 | 2,605,550 | +0.01(+0.24%) |
Dec 19, 2016 | 4.093 | 4.112 | 4.088 | 4.107 | 1,913,041 | +0.02(+0.61%) |
Dec 16, 2016 | 4.107 | 4.117 | 4.083 | 4.083 | 2,829,048 | +0.00(+0.00%) |
Dec 15, 2016 | 4.078 | 4.107 | 4.073 | 4.083 | 2,301,872 | +0.01(+0.37%) |
Dec 14, 2016 | 4.107 | 4.112 | 4.068 | 4.068 | 2,479,029 | -0.03(-0.73%) |
Dec 13, 2016 | 4.112 | 4.122 | 4.097 | 4.097 | 2,844,866 | +0.00(+0.12%) |
Dec 12, 2016 | 4.097 | 4.107 | 4.073 | 4.093 | 2,142,419 | +0.01(+0.24%) |
Dec 09, 2016 | 4.083 | 4.097 | 4.073 | 4.083 | 2,382,479 | +0.02(+0.61%) |
Dec 08, 2016 | 4.088 | 4.099 | 4.048 | 4.058 | 3,151,058 | -0.03(-0.73%) |
Dec 07, 2016 | 4.063 | 4.107 | 4.048 | 4.088 | 2,058,584 | +0.03(+0.74%) |
Dec 06, 2016 | 4.018 | 4.058 | 4.013 | 4.058 | 2,357,327 | +0.04(+0.99%) |
Dec 05, 2016 | 4.023 | 4.038 | 4.013 | 4.018 | 1,924,135 | +0.00(+0.12%) |
Dec 02, 2016 | 3.978 | 4.023 | 3.978 | 4.013 | 1,540,971 | +0.02(+0.62%) |