Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.244 | 4.290 | 4.130 | 4.150 | 18,195 | -0.14(-3.26%) |
Feb 27, 2017 | 4.160 | 4.500 | 4.160 | 4.290 | 64,990 | +0.10(+2.39%) |
Feb 24, 2017 | 4.010 | 4.300 | 4.010 | 4.190 | 63,604 | +0.15(+3.71%) |
Feb 23, 2017 | 4.074 | 4.130 | 4.031 | 4.040 | 5,195 | +0.03(+0.75%) |
Feb 22, 2017 | 4.110 | 4.110 | 4.010 | 4.010 | 5,354 | -0.13(-3.14%) |
Feb 21, 2017 | 4.140 | 4.160 | 4.000 | 4.140 | 14,900 | +0.00(+0.00%) |
Feb 17, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.04(+0.98%) | |
Feb 16, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 400 | +0.01(+0.24%) |
Feb 15, 2017 | 4.230 | 4.266 | 4.000 | 4.090 | 15,557 | -0.15(-3.44%) |
Feb 14, 2017 | 4.060 | 4.236 | 4.050 | 4.236 | 4,905 | +0.19(+4.59%) |
Feb 10, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.06%) | |
Feb 09, 2017 | 4.050 | 4.050 | 4.048 | 4.048 | 991 | +0.05(+1.19%) |
Feb 08, 2017 | 4.000 | 4.100 | 4.000 | 4.000 | 6,397 | +0.00(+0.00%) |
Feb 07, 2017 | 4.250 | 4.250 | 4.000 | 4.000 | 13,398 | -0.25(-5.88%) |
Feb 06, 2017 | 4.560 | 4.590 | 4.250 | 4.250 | 23,916 | -0.23(-5.13%) |
Feb 03, 2017 | 4.490 | 4.550 | 4.420 | 4.480 | 6,071 | +0.04(+0.90%) |
Feb 02, 2017 | 4.490 | 4.490 | 4.432 | 4.440 | 4,097 | -0.04(-0.95%) |
Feb 01, 2017 | 4.482 | 4.482 | 4.482 | 4.482 | 138 | +0.10(+2.34%) |
Jan 31, 2017 | 4.500 | 4.500 | 4.380 | 4.380 | 1,310 | -0.12(-2.67%) |
Jan 30, 2017 | 4.910 | 4.910 | 4.500 | 4.500 | 9,007 | -0.25(-5.26%) |
Jan 27, 2017 | 4.900 | 4.980 | 4.612 | 4.750 | 14,362 | +0.10(+2.15%) |
Jan 26, 2017 | 4.470 | 4.650 | 4.470 | 4.650 | 3,908 | +0.20(+4.49%) |
Jan 25, 2017 | 4.450 | 4.450 | 4.450 | 4.450 | 104 | +0.10(+2.23%) |
Jan 24, 2017 | 4.311 | 4.353 | 4.311 | 4.353 | 1,232 | +0.00(+0.07%) |
Jan 23, 2017 | 4.980 | 4.980 | 4.320 | 4.350 | 1,715 | -0.21(-4.61%) |
Jan 20, 2017 | 4.500 | 4.680 | 4.470 | 4.560 | 3,578 | +0.24(+5.56%) |
Jan 19, 2017 | 4.355 | 4.537 | 4.320 | 4.320 | 1,103 | +0.00(+0.00%) |
Jan 18, 2017 | 4.350 | 4.616 | 4.320 | 4.320 | 1,131 | -0.03(-0.69%) |
Jan 17, 2017 | 4.389 | 4.500 | 4.330 | 4.350 | 18,392 | -0.28(-6.05%) |
Jan 13, 2017 | 4.630 | 4.630 | 4.630 | 0 | +0.23(+5.23%) | |
Jan 12, 2017 | 4.710 | 4.809 | 4.250 | 4.400 | 11,824 | -0.31(-6.58%) |
Jan 11, 2017 | 4.966 | 4.966 | 4.710 | 4.710 | 4,171 | -0.28(-5.61%) |
Jan 10, 2017 | 4.990 | 4.990 | 4.850 | 4.990 | 7,252 | +0.03(+0.54%) |
Jan 09, 2017 | 5.000 | 5.000 | 4.850 | 4.963 | 4,401 | +0.26(+5.60%) |
Jan 06, 2017 | 4.750 | 4.750 | 4.675 | 4.700 | 6,426 | +0.05(+1.08%) |
Jan 05, 2017 | 4.450 | 4.960 | 4.250 | 4.650 | 22,080 | +0.40(+9.41%) |
Jan 04, 2017 | 4.130 | 4.270 | 4.090 | 4.250 | 13,293 | +0.00(+0.00%) |
Jan 03, 2017 | 4.430 | 4.595 | 4.250 | 4.250 | 5,494 | -0.49(-10.34%) |
Dec 30, 2016 | 4.740 | 4.740 | 4.740 | 0 | +0.39(+8.97%) | |
Dec 29, 2016 | 4.500 | 4.500 | 4.040 | 4.350 | 10,454 | +0.31(+7.67%) |
Dec 28, 2016 | 4.020 | 4.370 | 4.000 | 4.040 | 6,775 | -0.01(-0.25%) |
Dec 27, 2016 | 4.090 | 4.090 | 4.000 | 4.050 | 7,363 | -0.04(-0.98%) |
Dec 23, 2016 | 4.090 | 4.090 | 4.090 | 0 | -0.16(-3.76%) | |
Dec 22, 2016 | 4.340 | 4.450 | 4.050 | 4.250 | 9,176 | +0.06(+1.38%) |
Dec 21, 2016 | 4.100 | 4.928 | 4.026 | 4.192 | 37,552 | +0.19(+4.81%) |
Dec 20, 2016 | 4.100 | 4.100 | 4.000 | 4.000 | 6,031 | -0.03(-0.74%) |
Dec 19, 2016 | 4.220 | 4.220 | 4.020 | 4.030 | 2,220 | +0.07(+1.77%) |
Dec 16, 2016 | 4.150 | 4.230 | 3.960 | 3.960 | 30,143 | -0.44(-10.00%) |
Dec 15, 2016 | 4.530 | 4.550 | 4.220 | 4.400 | 6,211 | -0.11(-2.44%) |
Dec 14, 2016 | 4.550 | 4.600 | 4.470 | 4.510 | 4,040 | -0.01(-0.22%) |
Dec 13, 2016 | 4.680 | 4.730 | 4.330 | 4.520 | 27,770 | +0.02(+0.44%) |
Dec 12, 2016 | 4.520 | 4.850 | 4.190 | 4.500 | 34,645 | -0.05(-1.10%) |
Dec 09, 2016 | 4.770 | 4.850 | 4.280 | 4.550 | 18,663 | -0.04(-0.87%) |
Dec 08, 2016 | 4.560 | 4.630 | 4.130 | 4.590 | 47,215 | +0.16(+3.64%) |
Dec 07, 2016 | 4.493 | 4.493 | 4.400 | 4.429 | 3,350 | +0.07(+1.70%) |
Dec 06, 2016 | 4.400 | 4.900 | 4.300 | 4.355 | 30,864 | +0.11(+2.47%) |
Dec 05, 2016 | 4.050 | 4.400 | 4.000 | 4.250 | 19,635 | +0.14(+3.41%) |
Dec 02, 2016 | 4.110 | 4.110 | 4.110 | 4.110 | 304 | +0.02(+0.37%) |