Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.780 | 4.780 | 4.604 | 4.604 | 53,423 | -0.13(-2.78%) |
Feb 27, 2017 | 4.692 | 4.736 | 4.604 | 4.736 | 262,988 | +0.13(+2.86%) |
Feb 24, 2017 | 4.385 | 4.604 | 4.297 | 4.604 | 197,066 | +0.42(+9.95%) |
Feb 23, 2017 | 4.166 | 4.254 | 4.166 | 4.188 | 24,919 | -0.02(-0.52%) |
Feb 22, 2017 | 4.166 | 4.210 | 4.166 | 4.210 | 39,636 | +0.00(+0.00%) |
Feb 21, 2017 | 4.341 | 4.341 | 4.122 | 4.210 | 102,444 | -0.13(-3.03%) |
Feb 17, 2017 | 4.341 | 4.341 | 4.341 | 0 | +0.04(+1.02%) | |
Feb 16, 2017 | 4.341 | 4.385 | 4.297 | 4.297 | 7,387 | -0.04(-1.01%) |
Feb 15, 2017 | 4.297 | 4.455 | 4.254 | 4.341 | 19,127 | +0.04(+1.02%) |
Feb 14, 2017 | 4.166 | 4.517 | 4.122 | 4.297 | 127,956 | +0.09(+2.08%) |
Feb 13, 2017 | 4.297 | 4.297 | 4.126 | 4.210 | 21,554 | -0.09(-2.04%) |
Feb 10, 2017 | 4.167 | 4.341 | 4.037 | 4.297 | 117,725 | +0.13(+3.13%) |
Feb 09, 2017 | 3.994 | 4.211 | 3.950 | 4.167 | 43,068 | +0.17(+4.35%) |
Feb 08, 2017 | 4.037 | 4.080 | 3.994 | 3.994 | 75,663 | -0.04(-1.08%) |
Feb 07, 2017 | 4.211 | 4.211 | 4.037 | 4.037 | 42,737 | -0.13(-3.12%) |
Feb 06, 2017 | 4.167 | 4.250 | 4.080 | 4.167 | 64,860 | +0.00(+0.00%) |
Feb 03, 2017 | 4.254 | 4.293 | 4.167 | 4.167 | 26,481 | -0.04(-1.03%) |
Feb 02, 2017 | 4.297 | 4.384 | 4.167 | 4.211 | 82,771 | -0.09(-2.02%) |
Feb 01, 2017 | 4.384 | 4.384 | 4.254 | 4.297 | 23,060 | -0.09(-1.98%) |
Jan 31, 2017 | 4.254 | 4.384 | 4.254 | 4.384 | 40,975 | +0.13(+3.06%) |
Jan 30, 2017 | 4.297 | 4.341 | 4.254 | 4.254 | 39,977 | -0.04(-1.01%) |
Jan 27, 2017 | 4.297 | 4.341 | 4.254 | 4.297 | 25,170 | -0.04(-1.00%) |
Jan 26, 2017 | 4.297 | 4.384 | 4.265 | 4.341 | 15,866 | +0.00(+0.00%) |
Jan 25, 2017 | 4.428 | 4.483 | 4.254 | 4.341 | 21,118 | -0.09(-1.96%) |
Jan 24, 2017 | 4.297 | 4.428 | 4.254 | 4.428 | 29,118 | +0.13(+3.03%) |
Jan 23, 2017 | 4.428 | 4.442 | 4.297 | 4.297 | 28,309 | -0.09(-1.98%) |
Jan 20, 2017 | 4.297 | 4.428 | 4.254 | 4.384 | 21,594 | +0.04(+1.00%) |
Jan 19, 2017 | 4.341 | 4.341 | 4.254 | 4.341 | 9,872 | +0.04(+1.01%) |
Jan 18, 2017 | 4.384 | 4.462 | 4.254 | 4.297 | 59,970 | -0.13(-2.94%) |
Jan 17, 2017 | 4.428 | 4.514 | 4.402 | 4.428 | 37,699 | -0.04(-0.97%) |
Jan 13, 2017 | 4.471 | 4.471 | 4.471 | 0 | -0.13(-2.83%) | |
Jan 12, 2017 | 4.688 | 4.711 | 4.601 | 4.601 | 37,760 | -0.09(-1.85%) |
Jan 11, 2017 | 4.818 | 4.818 | 4.644 | 4.688 | 46,109 | -0.09(-1.82%) |
Jan 10, 2017 | 4.601 | 4.779 | 4.601 | 4.775 | 137,676 | +0.17(+3.77%) |
Jan 09, 2017 | 4.601 | 4.688 | 4.601 | 4.601 | 30,303 | +0.00(+0.00%) |
Jan 06, 2017 | 4.731 | 4.731 | 4.558 | 4.601 | 70,191 | -0.09(-1.85%) |
Jan 05, 2017 | 4.514 | 4.775 | 4.514 | 4.688 | 114,907 | +0.17(+3.85%) |
Jan 04, 2017 | 4.471 | 4.545 | 4.428 | 4.514 | 96,651 | +0.09(+1.96%) |
Jan 03, 2017 | 4.428 | 4.471 | 4.254 | 4.428 | 92,474 | +0.09(+2.00%) |
Dec 30, 2016 | 4.341 | 4.341 | 4.341 | 0 | +0.13(+3.09%) | |
Dec 29, 2016 | 4.211 | 4.341 | 4.037 | 4.211 | 85,189 | -0.13(-3.00%) |
Dec 28, 2016 | 4.211 | 4.341 | 4.211 | 4.341 | 49,878 | +0.09(+2.04%) |
Dec 27, 2016 | 4.254 | 4.254 | 4.167 | 4.254 | 55,833 | +0.00(+0.00%) |
Dec 23, 2016 | 4.254 | 4.254 | 4.254 | 0 | +0.17(+4.26%) | |
Dec 22, 2016 | 3.950 | 4.124 | 3.907 | 4.080 | 60,726 | +0.17(+4.44%) |
Dec 21, 2016 | 3.994 | 3.994 | 3.863 | 3.907 | 34,045 | -0.04(-1.10%) |
Dec 20, 2016 | 3.863 | 3.950 | 3.776 | 3.950 | 27,057 | +0.04(+1.11%) |
Dec 19, 2016 | 3.776 | 3.907 | 3.776 | 3.907 | 30,739 | +0.09(+2.27%) |
Dec 16, 2016 | 3.863 | 3.950 | 3.776 | 3.820 | 175,514 | +0.00(+0.00%) |
Dec 15, 2016 | 3.859 | 3.863 | 3.733 | 3.820 | 36,223 | +0.04(+1.15%) |
Dec 14, 2016 | 3.820 | 3.863 | 3.733 | 3.776 | 39,082 | -0.09(-2.25%) |
Dec 13, 2016 | 3.820 | 3.907 | 3.776 | 3.863 | 128,966 | +0.04(+1.14%) |
Dec 12, 2016 | 3.950 | 3.950 | 3.776 | 3.820 | 61,213 | -0.13(-3.30%) |
Dec 09, 2016 | 3.733 | 3.950 | 3.733 | 3.950 | 50,405 | +0.17(+4.60%) |
Dec 08, 2016 | 3.776 | 3.863 | 3.733 | 3.776 | 124,353 | -0.04(-1.14%) |
Dec 07, 2016 | 3.950 | 3.994 | 3.733 | 3.820 | 180,590 | -0.17(-4.35%) |
Dec 06, 2016 | 4.037 | 4.037 | 3.950 | 3.994 | 37,739 | +0.00(+0.00%) |
Dec 05, 2016 | 3.994 | 3.994 | 3.863 | 3.994 | 64,568 | +0.00(+0.00%) |
Dec 02, 2016 | 3.994 | 3.994 | 3.863 | 3.994 | 21,087 | +0.00(+0.00%) |