Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 1,151 | -0.04(-0.97%) |
Feb 27, 2017 | 3.900 | 4.140 | 3.850 | 4.140 | 5,867 | +0.13(+3.28%) |
Feb 24, 2017 | 4.000 | 4.009 | 4.000 | 4.009 | 1,538 | -0.01(-0.28%) |
Feb 23, 2017 | 4.228 | 4.240 | 4.003 | 4.020 | 12,708 | -0.13(-3.13%) |
Feb 22, 2017 | 4.020 | 4.150 | 3.620 | 4.150 | 22,054 | +0.00(+0.00%) |
Feb 21, 2017 | 4.100 | 4.150 | 4.090 | 4.150 | 3,126 | +0.05(+1.23%) |
Feb 17, 2017 | 4.100 | 4.100 | 4.100 | 0 | -0.04(-0.91%) | |
Feb 16, 2017 | 4.056 | 4.150 | 4.056 | 4.137 | 6,053 | +0.03(+0.75%) |
Feb 15, 2017 | 4.106 | 4.106 | 4.106 | 4.106 | 219 | -0.19(-4.50%) |
Feb 13, 2017 | 4.300 | 4.300 | 4.300 | 105 | +0.12(+2.87%) | |
Feb 10, 2017 | 4.300 | 4.300 | 4.180 | 4.180 | 2,338 | -0.08(-1.93%) |
Feb 09, 2017 | 4.140 | 4.320 | 4.096 | 4.262 | 3,843 | +0.01(+0.29%) |
Feb 08, 2017 | 4.237 | 4.250 | 4.237 | 4.250 | 618 | -0.05(-1.16%) |
Feb 07, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 5,481 | -0.14(-3.06%) |
Feb 06, 2017 | 4.410 | 4.440 | 4.410 | 4.436 | 2,321 | +0.09(+2.11%) |
Feb 03, 2017 | 4.344 | 4.344 | 4.344 | 4.344 | 119 | +0.08(+1.97%) |
Feb 02, 2017 | 4.250 | 4.350 | 4.250 | 4.260 | 4,231 | -0.09(-2.07%) |
Feb 01, 2017 | 4.310 | 4.350 | 4.090 | 4.350 | 3,178 | +0.13(+3.08%) |
Jan 31, 2017 | 4.250 | 4.250 | 4.150 | 4.220 | 5,533 | -0.12(-2.76%) |
Jan 30, 2017 | 4.290 | 4.340 | 4.150 | 4.340 | 2,598 | +0.27(+6.71%) |
Jan 27, 2017 | 4.025 | 4.350 | 4.025 | 4.067 | 527 | -0.22(-5.20%) |
Jan 26, 2017 | 4.300 | 4.390 | 4.100 | 4.290 | 27,871 | -0.05(-1.15%) |
Jan 25, 2017 | 4.316 | 4.350 | 4.113 | 4.340 | 6,965 | -0.01(-0.23%) |
Jan 24, 2017 | 4.338 | 4.350 | 4.298 | 4.350 | 19,126 | +0.08(+1.93%) |
Jan 23, 2017 | 4.080 | 4.290 | 4.080 | 4.268 | 16,413 | +0.19(+4.60%) |
Jan 20, 2017 | 4.110 | 4.140 | 4.050 | 4.080 | 5,333 | -0.05(-1.21%) |
Jan 19, 2017 | 4.517 | 4.517 | 4.000 | 4.130 | 38,708 | -0.31(-6.98%) |
Jan 18, 2017 | 3.610 | 4.600 | 3.600 | 4.440 | 42,769 | +0.75(+20.19%) |
Jan 17, 2017 | 3.630 | 3.830 | 3.550 | 3.694 | 15,738 | +0.04(+1.15%) |
Jan 13, 2017 | 3.652 | 3.652 | 3.652 | 0 | +0.09(+2.58%) | |
Jan 10, 2017 | 3.560 | 3.560 | 3.560 | 0 | +0.02(+0.56%) | |
Jan 06, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.00(+0.00%) | |
Jan 05, 2017 | 3.520 | 3.620 | 3.520 | 3.540 | 3,421 | +0.02(+0.57%) |
Jan 04, 2017 | 3.500 | 3.520 | 3.500 | 3.520 | 1,561 | +0.02(+0.57%) |
Jan 03, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 6,584 | +0.04(+1.16%) |
Dec 30, 2016 | 3.460 | 3.460 | 3.460 | 0 | +0.05(+1.47%) | |
Dec 29, 2016 | 3.430 | 3.430 | 3.410 | 3.410 | 781 | +0.02(+0.59%) |
Dec 28, 2016 | 3.430 | 3.460 | 3.390 | 3.390 | 3,301 | -0.04(-1.04%) |
Dec 27, 2016 | 3.431 | 3.431 | 3.426 | 3.426 | 1,625 | -0.02(-0.70%) |
Dec 23, 2016 | 3.450 | 3.450 | 3.450 | 0 | -0.03(-0.86%) | |
Dec 22, 2016 | 3.472 | 3.490 | 3.472 | 3.480 | 311 | +0.01(+0.29%) |
Dec 21, 2016 | 3.480 | 3.490 | 3.445 | 3.470 | 4,667 | +0.01(+0.29%) |
Dec 20, 2016 | 3.490 | 3.490 | 3.424 | 3.460 | 2,001 | -0.11(-3.08%) |
Dec 16, 2016 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | |
Dec 15, 2016 | 3.520 | 3.570 | 3.480 | 3.570 | 3,282 | -0.01(-0.28%) |
Dec 14, 2016 | 3.529 | 3.580 | 3.529 | 3.580 | 16,222 | +0.02(+0.56%) |
Dec 13, 2016 | 3.550 | 3.560 | 3.550 | 3.560 | 1,100 | +0.02(+0.56%) |
Dec 12, 2016 | 3.528 | 3.570 | 3.500 | 3.540 | 22,214 | +0.16(+4.73%) |
Dec 09, 2016 | 3.780 | 3.780 | 3.380 | 3.380 | 11,511 | -0.11(-3.14%) |
Dec 08, 2016 | 3.510 | 3.540 | 3.410 | 3.490 | 4,061 | -0.01(-0.30%) |
Dec 07, 2016 | 3.900 | 3.916 | 3.460 | 3.500 | 12,044 | -0.12(-3.21%) |
Dec 06, 2016 | 3.420 | 3.630 | 3.420 | 3.616 | 11,549 | +0.20(+5.72%) |
Dec 05, 2016 | 3.420 | 3.420 | 3.420 | 3.420 | 695 | -0.06(-1.79%) |
Dec 02, 2016 | 3.435 | 3.500 | 3.435 | 3.483 | 8,120 | +0.04(+1.24%) |