Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.100 | 5.100 | 4.750 | 4.950 | 105,895 | -0.10(-1.98%) |
Feb 27, 2017 | 4.400 | 5.200 | 4.300 | 5.050 | 365,553 | +0.85(+20.24%) |
Feb 24, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 25,924 | -0.05(-1.18%) |
Feb 23, 2017 | 4.200 | 4.300 | 4.200 | 4.250 | 22,126 | +0.05(+1.19%) |
Feb 22, 2017 | 4.300 | 4.400 | 4.200 | 4.200 | 50,929 | -0.15(-3.45%) |
Feb 21, 2017 | 4.350 | 4.375 | 4.250 | 4.350 | 80,528 | +0.00(+0.00%) |
Feb 17, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
Feb 16, 2017 | 4.280 | 4.350 | 4.200 | 4.250 | 48,790 | +0.00(+0.00%) |
Feb 15, 2017 | 4.250 | 4.350 | 4.200 | 4.250 | 75,144 | +0.05(+1.19%) |
Feb 14, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 49,182 | +0.05(+1.20%) |
Feb 13, 2017 | 4.400 | 4.450 | 4.150 | 4.150 | 62,037 | -0.25(-5.68%) |
Feb 10, 2017 | 4.200 | 4.400 | 4.200 | 4.400 | 33,019 | +0.20(+4.76%) |
Feb 09, 2017 | 4.150 | 4.250 | 4.050 | 4.200 | 79,682 | +0.05(+1.20%) |
Feb 08, 2017 | 4.275 | 4.275 | 4.150 | 4.150 | 68,066 | -0.10(-2.35%) |
Feb 07, 2017 | 4.500 | 4.500 | 4.250 | 4.250 | 112,030 | -0.20(-4.49%) |
Feb 06, 2017 | 4.350 | 4.450 | 4.350 | 4.450 | 67,469 | +0.15(+3.49%) |
Feb 03, 2017 | 4.250 | 4.350 | 4.225 | 4.300 | 62,247 | +0.00(+0.00%) |
Feb 02, 2017 | 4.150 | 4.300 | 4.150 | 4.300 | 41,963 | +0.10(+2.38%) |
Feb 01, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 97,566 | +0.00(+0.00%) |
Jan 31, 2017 | 4.250 | 4.295 | 4.150 | 4.200 | 61,496 | +0.05(+1.20%) |
Jan 30, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 112,660 | -0.05(-1.19%) |
Jan 27, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 64,792 | +0.00(+0.00%) |
Jan 26, 2017 | 4.332 | 4.350 | 4.200 | 4.200 | 64,365 | -0.10(-2.33%) |
Jan 25, 2017 | 4.250 | 4.350 | 4.175 | 4.300 | 179,849 | +0.10(+2.38%) |
Jan 24, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 72,213 | +0.00(+0.00%) |
Jan 23, 2017 | 4.450 | 4.450 | 4.200 | 4.200 | 71,366 | -0.20(-4.55%) |
Jan 20, 2017 | 4.250 | 4.500 | 4.200 | 4.400 | 74,186 | +0.20(+4.76%) |
Jan 19, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 185,231 | +0.00(+0.00%) |
Jan 18, 2017 | 4.300 | 4.300 | 4.160 | 4.200 | 89,287 | -0.10(-2.33%) |
Jan 17, 2017 | 4.600 | 4.600 | 4.300 | 4.300 | 78,196 | -0.25(-5.49%) |
Jan 13, 2017 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
Jan 12, 2017 | 4.350 | 4.650 | 4.200 | 4.600 | 172,004 | +0.20(+4.55%) |
Jan 11, 2017 | 4.500 | 4.650 | 4.324 | 4.400 | 294,860 | -0.10(-2.22%) |
Jan 10, 2017 | 4.950 | 5.100 | 4.500 | 4.500 | 502,080 | -0.80(-15.09%) |
Jan 09, 2017 | 5.000 | 5.800 | 5.000 | 5.300 | 365,300 | +0.30(+6.00%) |
Jan 06, 2017 | 5.100 | 5.200 | 4.900 | 5.000 | 110,625 | -0.10(-1.96%) |
Jan 05, 2017 | 5.050 | 5.150 | 4.950 | 5.100 | 141,569 | +0.10(+2.00%) |
Jan 04, 2017 | 4.700 | 5.200 | 4.687 | 5.000 | 174,109 | +0.40(+8.70%) |
Jan 03, 2017 | 4.750 | 4.850 | 4.600 | 4.600 | 131,253 | -0.10(-2.13%) |
Dec 30, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.05(+1.08%) | |
Dec 29, 2016 | 4.900 | 4.900 | 4.500 | 4.650 | 151,949 | -0.20(-4.12%) |
Dec 28, 2016 | 4.900 | 4.950 | 4.850 | 4.850 | 80,498 | -0.10(-2.02%) |
Dec 27, 2016 | 4.900 | 4.995 | 4.850 | 4.950 | 134,351 | +0.10(+2.06%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | -0.05(-1.02%) | |
Dec 22, 2016 | 4.950 | 5.000 | 4.850 | 4.900 | 85,280 | -0.05(-1.01%) |
Dec 21, 2016 | 4.900 | 5.050 | 4.850 | 4.950 | 70,172 | +0.05(+1.02%) |
Dec 20, 2016 | 5.000 | 5.078 | 4.800 | 4.900 | 79,932 | -0.10(-2.00%) |
Dec 19, 2016 | 5.150 | 5.200 | 4.950 | 5.000 | 114,663 | -0.05(-0.99%) |
Dec 16, 2016 | 4.650 | 5.050 | 4.650 | 5.050 | 215,688 | +0.45(+9.78%) |
Dec 15, 2016 | 4.600 | 4.700 | 4.600 | 4.600 | 27,432 | +0.00(+0.00%) |
Dec 14, 2016 | 4.700 | 4.800 | 4.550 | 4.600 | 67,864 | -0.10(-2.13%) |
Dec 13, 2016 | 4.700 | 4.850 | 4.650 | 4.700 | 106,688 | +0.10(+2.17%) |
Dec 12, 2016 | 4.850 | 5.000 | 4.550 | 4.600 | 235,093 | -0.25(-5.15%) |
Dec 09, 2016 | 4.750 | 4.950 | 4.650 | 4.850 | 81,322 | +0.15(+3.19%) |
Dec 08, 2016 | 4.650 | 4.850 | 4.300 | 4.700 | 169,731 | +0.00(+0.00%) |
Dec 07, 2016 | 4.700 | 4.950 | 4.200 | 4.700 | 355,160 | -0.05(-1.05%) |
Dec 06, 2016 | 4.850 | 4.950 | 4.600 | 4.750 | 294,431 | -0.10(-2.06%) |
Dec 05, 2016 | 4.900 | 5.000 | 4.750 | 4.850 | 221,401 | +0.10(+2.11%) |
Dec 02, 2016 | 4.900 | 5.000 | 4.650 | 4.750 | 166,540 | -0.20(-4.04%) |