Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.867 | 3.965 | 3.769 | 3.818 | 179,137 | -0.15(-3.70%) |
Feb 27, 2017 | 4.062 | 4.160 | 3.867 | 3.965 | 166,667 | -0.15(-3.57%) |
Feb 24, 2017 | 4.160 | 4.209 | 4.062 | 4.111 | 105,923 | +0.00(+0.00%) |
Feb 23, 2017 | 4.111 | 4.209 | 4.062 | 4.111 | 111,404 | -0.05(-1.18%) |
Feb 22, 2017 | 4.258 | 4.307 | 4.062 | 4.160 | 100,670 | -0.10(-2.30%) |
Feb 21, 2017 | 4.552 | 4.552 | 4.258 | 4.258 | 122,057 | -0.29(-6.45%) |
Feb 17, 2017 | 4.552 | 4.552 | 4.552 | 0 | -0.05(-1.06%) | |
Feb 16, 2017 | 4.699 | 4.699 | 4.601 | 4.601 | 44,162 | -0.05(-1.05%) |
Feb 15, 2017 | 4.552 | 4.684 | 4.552 | 4.650 | 40,286 | +0.10(+2.15%) |
Feb 14, 2017 | 4.632 | 4.650 | 4.517 | 4.552 | 47,923 | -0.05(-1.06%) |
Feb 13, 2017 | 4.748 | 4.748 | 4.552 | 4.601 | 63,145 | -0.10(-2.08%) |
Feb 10, 2017 | 4.650 | 4.796 | 4.650 | 4.699 | 93,830 | +0.05(+1.05%) |
Feb 09, 2017 | 4.650 | 4.748 | 4.625 | 4.650 | 30,327 | +0.05(+1.06%) |
Feb 08, 2017 | 4.601 | 4.650 | 4.503 | 4.601 | 38,377 | +0.07(+1.62%) |
Feb 07, 2017 | 4.601 | 4.650 | 4.454 | 4.527 | 77,558 | -0.02(-0.54%) |
Feb 06, 2017 | 4.454 | 4.552 | 4.332 | 4.552 | 128,326 | +0.15(+3.33%) |
Feb 03, 2017 | 4.405 | 4.454 | 4.307 | 4.405 | 31,059 | +0.05(+1.12%) |
Feb 02, 2017 | 4.356 | 4.405 | 4.258 | 4.356 | 43,688 | +0.00(+0.00%) |
Feb 01, 2017 | 4.209 | 4.356 | 4.111 | 4.356 | 186,468 | +0.20(+4.71%) |
Jan 31, 2017 | 4.013 | 4.160 | 3.965 | 4.160 | 142,856 | +0.10(+2.41%) |
Jan 30, 2017 | 4.258 | 4.258 | 3.965 | 4.062 | 220,097 | -0.20(-4.60%) |
Jan 27, 2017 | 4.503 | 4.516 | 4.160 | 4.258 | 242,004 | -0.24(-5.43%) |
Jan 26, 2017 | 4.748 | 4.748 | 4.405 | 4.503 | 282,183 | -0.24(-5.15%) |
Jan 25, 2017 | 4.699 | 4.797 | 4.601 | 4.748 | 80,463 | +0.05(+1.04%) |
Jan 24, 2017 | 4.650 | 4.699 | 4.503 | 4.699 | 71,451 | +0.05(+1.07%) |
Jan 23, 2017 | 4.699 | 4.724 | 4.552 | 4.649 | 42,424 | -0.00(-0.02%) |
Jan 20, 2017 | 4.797 | 4.797 | 4.601 | 4.650 | 72,599 | -0.10(-2.06%) |
Jan 19, 2017 | 4.699 | 4.748 | 4.601 | 4.748 | 57,055 | +0.05(+1.04%) |
Jan 18, 2017 | 4.846 | 4.846 | 4.642 | 4.699 | 84,859 | -0.20(-4.00%) |
Jan 17, 2017 | 4.846 | 4.894 | 4.699 | 4.894 | 169,379 | +0.05(+1.01%) |
Jan 13, 2017 | 4.846 | 4.846 | 4.846 | 0 | +0.05(+1.02%) | |
Jan 12, 2017 | 4.894 | 4.943 | 4.748 | 4.797 | 43,735 | -0.10(-2.00%) |
Jan 11, 2017 | 5.090 | 5.139 | 4.846 | 4.894 | 148,483 | -0.15(-2.91%) |
Jan 10, 2017 | 5.079 | 5.139 | 5.041 | 5.041 | 44,768 | -0.10(-1.90%) |
Jan 09, 2017 | 5.139 | 5.139 | 5.041 | 5.139 | 34,498 | +0.00(+0.00%) |
Jan 06, 2017 | 4.992 | 5.139 | 4.968 | 5.139 | 26,708 | +0.10(+1.94%) |
Jan 05, 2017 | 4.943 | 5.041 | 4.943 | 5.041 | 51,904 | +0.00(+0.00%) |
Jan 04, 2017 | 4.846 | 5.041 | 4.846 | 5.041 | 93,870 | +0.10(+1.98%) |
Jan 03, 2017 | 5.237 | 5.237 | 4.846 | 4.943 | 234,302 | +0.00(+0.00%) |
Dec 30, 2016 | 4.943 | 4.943 | 4.943 | 0 | -0.05(-0.98%) | |
Dec 29, 2016 | 4.797 | 5.017 | 4.797 | 4.992 | 62,864 | +0.17(+3.55%) |
Dec 28, 2016 | 4.797 | 4.894 | 4.797 | 4.821 | 70,901 | -0.07(-1.50%) |
Dec 27, 2016 | 4.699 | 4.894 | 4.653 | 4.894 | 35,084 | +0.15(+3.09%) |
Dec 23, 2016 | 4.748 | 4.748 | 4.748 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.748 | 4.748 | 4.668 | 4.748 | 382,537 | -0.05(-1.02%) |
Dec 21, 2016 | 4.625 | 4.797 | 4.601 | 4.797 | 22,975 | +0.15(+3.16%) |
Dec 20, 2016 | 4.601 | 4.650 | 4.552 | 4.650 | 33,459 | +0.10(+2.15%) |
Dec 19, 2016 | 4.699 | 4.699 | 4.552 | 4.552 | 53,679 | -0.15(-3.12%) |
Dec 16, 2016 | 4.748 | 4.748 | 4.405 | 4.699 | 149,347 | -0.10(-2.04%) |
Dec 15, 2016 | 4.748 | 4.846 | 4.748 | 4.797 | 63,111 | -0.04(-0.89%) |
Dec 14, 2016 | 4.894 | 5.041 | 4.797 | 4.840 | 68,895 | -0.10(-2.10%) |
Dec 13, 2016 | 4.943 | 4.992 | 4.943 | 4.943 | 51,323 | +0.00(+0.00%) |
Dec 12, 2016 | 4.992 | 5.041 | 4.943 | 4.943 | 53,932 | -0.05(-0.98%) |
Dec 09, 2016 | 4.846 | 4.992 | 4.846 | 4.992 | 24,798 | +0.10(+2.00%) |
Dec 08, 2016 | 4.894 | 4.894 | 4.846 | 4.894 | 43,663 | +0.00(+0.00%) |
Dec 07, 2016 | 4.894 | 4.894 | 4.821 | 4.894 | 31,108 | +0.00(+0.00%) |
Dec 06, 2016 | 4.846 | 4.943 | 4.841 | 4.894 | 49,774 | -0.01(-0.17%) |
Dec 05, 2016 | 4.894 | 4.943 | 4.894 | 4.903 | 21,202 | -0.04(-0.82%) |
Dec 02, 2016 | 4.899 | 4.943 | 4.894 | 4.943 | 11,173 | +0.00(+0.00%) |