Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.772 | 3.976 | 3.772 | 3.893 | 4,907 | -0.05(-1.18%) |
Feb 27, 2017 | 3.837 | 3.939 | 3.772 | 3.939 | 4,851 | +0.18(+4.68%) |
Feb 24, 2017 | 3.837 | 3.897 | 3.763 | 3.763 | 4,923 | -0.01(-0.25%) |
Feb 23, 2017 | 3.846 | 3.900 | 3.772 | 3.772 | 3,326 | -0.17(-4.24%) |
Feb 22, 2017 | 3.991 | 4.032 | 3.808 | 3.939 | 5,879 | -0.01(-0.23%) |
Feb 21, 2017 | 3.818 | 3.948 | 3.754 | 3.948 | 28,039 | +0.13(+3.40%) |
Feb 17, 2017 | 3.818 | 3.818 | 3.818 | 0 | -0.09(-2.37%) | |
Feb 16, 2017 | 3.976 | 3.976 | 3.809 | 3.911 | 7,771 | -0.03(-0.71%) |
Feb 15, 2017 | 3.813 | 3.939 | 3.776 | 3.939 | 10,613 | +0.05(+1.19%) |
Feb 14, 2017 | 4.041 | 4.106 | 3.894 | 3.893 | 19,638 | -0.08(-2.10%) |
Feb 13, 2017 | 3.985 | 4.560 | 3.920 | 3.976 | 77,915 | -0.01(-0.23%) |
Feb 10, 2017 | 3.985 | 4.013 | 3.842 | 3.985 | 7,823 | +0.03(+0.70%) |
Feb 09, 2017 | 3.846 | 3.948 | 3.784 | 3.958 | 14,510 | +0.19(+4.91%) |
Feb 08, 2017 | 4.032 | 4.032 | 3.754 | 3.772 | 13,362 | -0.26(-6.44%) |
Feb 07, 2017 | 3.846 | 4.050 | 3.846 | 4.032 | 25,549 | +0.32(+8.48%) |
Feb 06, 2017 | 3.689 | 3.726 | 3.605 | 3.717 | 9,288 | -0.08(-2.20%) |
Feb 03, 2017 | 3.661 | 3.800 | 3.647 | 3.800 | 18,827 | +0.22(+6.22%) |
Feb 02, 2017 | 3.503 | 3.619 | 3.439 | 3.578 | 21,054 | +0.16(+4.81%) |
Feb 01, 2017 | 3.448 | 3.641 | 3.411 | 3.413 | 15,700 | -0.12(-3.33%) |
Jan 31, 2017 | 3.531 | 3.568 | 3.420 | 3.531 | 29,898 | -0.04(-1.04%) |
Jan 30, 2017 | 3.779 | 3.779 | 3.568 | 3.568 | 27,323 | -0.19(-5.17%) |
Jan 27, 2017 | 3.933 | 4.110 | 3.754 | 3.763 | 22,751 | -0.22(-5.58%) |
Jan 26, 2017 | 4.087 | 4.087 | 3.940 | 3.985 | 6,539 | -0.13(-3.15%) |
Jan 25, 2017 | 4.059 | 4.263 | 3.930 | 4.115 | 17,000 | +0.13(+3.26%) |
Jan 24, 2017 | 4.078 | 4.356 | 3.985 | 3.985 | 22,816 | -0.15(-3.59%) |
Jan 23, 2017 | 3.846 | 4.433 | 3.846 | 4.134 | 32,141 | +0.22(+5.69%) |
Jan 20, 2017 | 3.910 | 3.911 | 3.910 | 3.911 | 688 | +0.01(+0.24%) |
Jan 19, 2017 | 3.902 | 4.032 | 3.809 | 3.902 | 25,823 | -0.03(-0.71%) |
Jan 18, 2017 | 3.772 | 3.930 | 3.708 | 3.930 | 32,762 | +0.22(+5.98%) |
Jan 17, 2017 | 3.874 | 3.874 | 3.698 | 3.708 | 9,099 | -0.17(-4.29%) |
Jan 13, 2017 | 3.874 | 3.874 | 3.874 | 0 | -0.04(-0.95%) | |
Jan 12, 2017 | 3.874 | 3.911 | 3.837 | 3.911 | 4,865 | +0.13(+3.43%) |
Jan 11, 2017 | 3.726 | 4.087 | 3.661 | 3.781 | 35,945 | +0.08(+2.26%) |
Jan 10, 2017 | 3.689 | 3.698 | 3.640 | 3.698 | 6,862 | -0.03(-0.75%) |
Jan 09, 2017 | 3.513 | 3.791 | 3.392 | 3.726 | 47,699 | +0.16(+4.42%) |
Jan 06, 2017 | 3.476 | 3.689 | 3.429 | 3.568 | 25,823 | +0.09(+2.67%) |
Jan 05, 2017 | 3.462 | 3.503 | 3.457 | 3.476 | 10,856 | -0.04(-1.06%) |
Jan 04, 2017 | 3.513 | 3.522 | 3.485 | 3.513 | 6,638 | +0.05(+1.34%) |
Jan 03, 2017 | 3.485 | 3.550 | 3.401 | 3.466 | 9,876 | -0.02(-0.53%) |
Dec 30, 2016 | 3.485 | 3.485 | 3.485 | 0 | +0.00(+0.03%) | |
Dec 29, 2016 | 3.425 | 3.484 | 3.411 | 3.484 | 7,024 | +0.06(+1.87%) |
Dec 28, 2016 | 3.411 | 3.448 | 3.318 | 3.420 | 44,306 | +0.05(+1.37%) |
Dec 27, 2016 | 3.531 | 3.627 | 3.365 | 3.374 | 19,591 | -0.32(-8.54%) |
Dec 23, 2016 | 3.689 | 3.689 | 3.689 | 0 | +0.06(+1.79%) | |
Dec 22, 2016 | 3.763 | 3.763 | 3.503 | 3.624 | 46,404 | -0.15(-3.99%) |
Dec 21, 2016 | 3.791 | 3.883 | 3.744 | 3.774 | 18,306 | -0.01(-0.18%) |
Dec 20, 2016 | 3.772 | 3.800 | 3.760 | 3.781 | 13,861 | +0.02(+0.49%) |
Dec 19, 2016 | 3.791 | 3.800 | 3.698 | 3.763 | 37,955 | +0.02(+0.50%) |
Dec 16, 2016 | 3.781 | 3.788 | 3.707 | 3.744 | 10,458 | +0.00(+0.00%) |
Dec 15, 2016 | 3.809 | 3.840 | 3.642 | 3.744 | 50,730 | -0.09(-2.42%) |
Dec 14, 2016 | 3.939 | 3.976 | 3.707 | 3.837 | 35,455 | -0.10(-2.59%) |
Dec 13, 2016 | 4.032 | 4.032 | 3.778 | 3.939 | 60,048 | -0.05(-1.16%) |
Dec 12, 2016 | 3.587 | 4.032 | 3.547 | 3.985 | 197,352 | +0.44(+12.56%) |
Dec 09, 2016 | 3.615 | 3.615 | 3.448 | 3.540 | 21,659 | -0.03(-0.78%) |
Dec 08, 2016 | 3.476 | 3.615 | 3.448 | 3.568 | 126,653 | +0.14(+4.05%) |
Dec 07, 2016 | 3.309 | 3.465 | 3.309 | 3.429 | 38,550 | +0.09(+2.78%) |
Dec 06, 2016 | 3.337 | 3.337 | 3.244 | 3.337 | 28,521 | +0.04(+1.12%) |
Dec 05, 2016 | 3.337 | 3.337 | 3.225 | 3.299 | 38,702 | +0.03(+0.85%) |
Dec 02, 2016 | 3.374 | 3.392 | 3.262 | 3.272 | 34,040 | -0.16(-4.59%) |