Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.110 | 4.120 | 3.940 | 4.010 | 1,593,816 | -0.11(-2.67%) |
Feb 27, 2017 | 3.840 | 4.130 | 3.805 | 4.120 | 1,906,384 | +0.26(+6.74%) |
Feb 24, 2017 | 4.050 | 4.150 | 3.750 | 3.860 | 3,221,917 | -0.38(-8.96%) |
Feb 23, 2017 | 4.220 | 4.280 | 4.140 | 4.240 | 1,142,687 | +0.04(+0.95%) |
Feb 22, 2017 | 4.360 | 4.390 | 4.200 | 4.200 | 1,131,501 | -0.15(-3.45%) |
Feb 21, 2017 | 4.290 | 4.385 | 4.280 | 4.350 | 1,756,124 | +0.08(+1.87%) |
Feb 17, 2017 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.720 | 4.740 | 4.210 | 4.270 | 3,369,434 | -0.44(-9.34%) |
Feb 15, 2017 | 4.450 | 4.720 | 4.400 | 4.710 | 1,985,332 | +0.25(+5.61%) |
Feb 14, 2017 | 4.360 | 4.470 | 4.320 | 4.460 | 1,006,688 | +0.11(+2.53%) |
Feb 13, 2017 | 4.330 | 4.380 | 4.280 | 4.350 | 579,840 | +0.07(+1.64%) |
Feb 10, 2017 | 4.300 | 4.380 | 4.280 | 4.280 | 571,829 | -0.03(-0.70%) |
Feb 09, 2017 | 4.260 | 4.380 | 4.245 | 4.310 | 881,544 | +0.07(+1.65%) |
Feb 08, 2017 | 4.350 | 4.400 | 4.210 | 4.240 | 1,163,413 | -0.14(-3.20%) |
Feb 07, 2017 | 4.430 | 4.510 | 4.370 | 4.380 | 1,022,523 | -0.05(-1.13%) |
Feb 06, 2017 | 4.310 | 4.450 | 4.300 | 4.430 | 888,970 | +0.11(+2.55%) |
Feb 03, 2017 | 4.240 | 4.360 | 4.195 | 4.320 | 1,775,128 | +0.11(+2.61%) |
Feb 02, 2017 | 4.250 | 4.440 | 4.160 | 4.210 | 3,330,420 | +0.10(+2.43%) |
Feb 01, 2017 | 4.180 | 4.220 | 4.080 | 4.110 | 1,114,421 | -0.06(-1.44%) |
Jan 31, 2017 | 4.000 | 4.180 | 3.935 | 4.170 | 1,693,800 | +0.18(+4.51%) |
Jan 30, 2017 | 4.070 | 4.090 | 3.940 | 3.990 | 1,188,337 | -0.10(-2.44%) |
Jan 27, 2017 | 4.090 | 4.130 | 4.060 | 4.090 | 602,496 | +0.00(+0.00%) |
Jan 26, 2017 | 4.170 | 4.215 | 4.060 | 4.090 | 769,084 | -0.08(-1.92%) |
Jan 25, 2017 | 4.220 | 4.240 | 4.150 | 4.170 | 1,016,892 | +0.00(+0.00%) |
Jan 24, 2017 | 4.080 | 4.180 | 3.980 | 4.170 | 1,788,514 | +0.10(+2.46%) |
Jan 23, 2017 | 4.060 | 4.140 | 4.000 | 4.070 | 1,286,182 | +0.01(+0.25%) |
Jan 20, 2017 | 4.090 | 4.110 | 4.020 | 4.060 | 714,109 | -0.03(-0.73%) |
Jan 19, 2017 | 4.130 | 4.180 | 4.050 | 4.090 | 1,239,255 | -0.06(-1.45%) |
Jan 18, 2017 | 4.140 | 4.160 | 4.080 | 4.150 | 1,001,449 | +0.04(+0.97%) |
Jan 17, 2017 | 4.160 | 4.200 | 4.080 | 4.110 | 1,643,077 | -0.09(-2.14%) |
Jan 13, 2017 | 4.200 | 4.200 | 4.200 | 0 | -0.05(-1.18%) | |
Jan 12, 2017 | 4.150 | 4.290 | 4.125 | 4.250 | 1,588,549 | +0.06(+1.43%) |
Jan 11, 2017 | 4.430 | 4.450 | 4.050 | 4.190 | 2,852,952 | -0.28(-6.26%) |
Jan 10, 2017 | 4.510 | 4.510 | 4.255 | 4.470 | 1,395,790 | +0.00(+0.00%) |
Jan 09, 2017 | 4.560 | 4.600 | 4.330 | 4.470 | 1,666,764 | +0.02(+0.45%) |
Jan 06, 2017 | 4.360 | 4.480 | 4.320 | 4.450 | 923,389 | +0.07(+1.60%) |
Jan 05, 2017 | 4.300 | 4.390 | 4.230 | 4.380 | 1,120,279 | +0.07(+1.62%) |
Jan 04, 2017 | 4.120 | 4.315 | 4.095 | 4.310 | 1,981,374 | +0.20(+4.87%) |
Jan 03, 2017 | 4.150 | 4.180 | 4.010 | 4.110 | 1,655,436 | -0.02(-0.48%) |
Dec 30, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.03(+0.73%) | |
Dec 29, 2016 | 4.100 | 4.180 | 4.061 | 4.100 | 1,746,200 | +0.03(+0.74%) |
Dec 28, 2016 | 4.380 | 4.400 | 4.050 | 4.070 | 1,488,880 | -0.11(-2.63%) |
Dec 27, 2016 | 4.390 | 4.500 | 4.180 | 4.180 | 1,188,052 | -0.20(-4.57%) |
Dec 23, 2016 | 4.380 | 4.380 | 4.380 | 0 | +0.39(+9.77%) | |
Dec 22, 2016 | 4.100 | 4.140 | 3.940 | 3.990 | 1,456,542 | -0.14(-3.39%) |
Dec 21, 2016 | 4.170 | 4.210 | 4.040 | 4.130 | 1,128,546 | -0.04(-0.96%) |
Dec 20, 2016 | 4.120 | 4.190 | 4.095 | 4.170 | 1,295,833 | +0.07(+1.71%) |
Dec 19, 2016 | 4.210 | 4.260 | 4.080 | 4.100 | 1,296,804 | -0.08(-1.91%) |
Dec 16, 2016 | 4.120 | 4.260 | 4.110 | 4.180 | 3,480,076 | +0.07(+1.83%) |
Dec 15, 2016 | 4.050 | 4.140 | 4.020 | 4.105 | 1,068,743 | +0.08(+1.86%) |
Dec 14, 2016 | 4.100 | 4.140 | 3.950 | 4.030 | 2,361,468 | -0.10(-2.42%) |
Dec 13, 2016 | 4.230 | 4.256 | 4.085 | 4.130 | 2,357,084 | -0.07(-1.67%) |
Dec 12, 2016 | 4.320 | 4.340 | 4.135 | 4.200 | 1,421,434 | -0.14(-3.23%) |
Dec 09, 2016 | 4.230 | 4.450 | 4.230 | 4.340 | 1,405,283 | +0.11(+2.60%) |
Dec 08, 2016 | 4.190 | 4.240 | 4.050 | 4.230 | 2,172,389 | +0.12(+2.92%) |
Dec 07, 2016 | 4.240 | 4.295 | 4.020 | 4.110 | 2,559,788 | -0.26(-5.95%) |
Dec 06, 2016 | 4.310 | 4.400 | 4.190 | 4.370 | 2,038,732 | +0.17(+4.05%) |
Dec 05, 2016 | 4.110 | 4.230 | 4.090 | 4.200 | 1,613,456 | +0.14(+3.45%) |
Dec 02, 2016 | 3.970 | 4.120 | 3.910 | 4.060 | 948,503 | +0.09(+2.27%) |