Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.250 | 5.250 | 4.750 | 4.900 | 105,631 | -0.35(-6.67%) |
Feb 27, 2017 | 4.850 | 5.260 | 4.850 | 5.250 | 95,192 | +0.46(+9.60%) |
Feb 24, 2017 | 5.040 | 5.240 | 4.650 | 4.790 | 172,781 | -0.35(-6.81%) |
Feb 23, 2017 | 5.250 | 5.450 | 5.101 | 5.140 | 95,684 | +0.02(+0.39%) |
Feb 22, 2017 | 5.300 | 5.400 | 5.000 | 5.120 | 64,744 | -0.04(-0.78%) |
Feb 21, 2017 | 5.190 | 5.380 | 5.020 | 5.160 | 147,703 | +0.21(+4.24%) |
Feb 17, 2017 | 4.950 | 4.950 | 4.950 | 0 | -0.13(-2.56%) | |
Feb 16, 2017 | 5.300 | 5.300 | 4.850 | 5.080 | 81,852 | -0.10(-1.93%) |
Feb 15, 2017 | 5.000 | 5.400 | 4.800 | 5.180 | 195,319 | +0.18(+3.60%) |
Feb 14, 2017 | 4.850 | 5.000 | 4.560 | 5.000 | 95,598 | +0.05(+1.01%) |
Feb 13, 2017 | 4.180 | 5.000 | 4.180 | 4.950 | 445,896 | +0.89(+21.92%) |
Feb 10, 2017 | 4.162 | 4.172 | 4.000 | 4.060 | 49,241 | -0.11(-2.64%) |
Feb 09, 2017 | 4.195 | 4.250 | 4.150 | 4.170 | 21,242 | -0.03(-0.71%) |
Feb 08, 2017 | 4.250 | 4.404 | 4.200 | 4.200 | 137,451 | +0.01(+0.16%) |
Feb 07, 2017 | 4.250 | 4.250 | 4.020 | 4.194 | 40,962 | -0.05(-1.10%) |
Feb 06, 2017 | 4.050 | 4.270 | 4.050 | 4.240 | 41,038 | +0.18(+4.43%) |
Feb 03, 2017 | 4.130 | 4.160 | 4.060 | 4.060 | 9,275 | -0.09(-2.17%) |
Feb 02, 2017 | 4.010 | 4.254 | 3.995 | 4.150 | 83,175 | +0.14(+3.49%) |
Feb 01, 2017 | 3.965 | 4.010 | 3.965 | 4.010 | 8,099 | +0.05(+1.26%) |
Jan 31, 2017 | 3.930 | 3.960 | 3.900 | 3.960 | 2,504 | +0.06(+1.54%) |
Jan 30, 2017 | 4.000 | 4.001 | 3.890 | 3.900 | 12,034 | -0.10(-2.50%) |
Jan 27, 2017 | 3.980 | 4.000 | 3.920 | 4.000 | 9,319 | +0.06(+1.52%) |
Jan 26, 2017 | 3.930 | 4.010 | 3.920 | 3.940 | 25,554 | +0.01(+0.25%) |
Jan 25, 2017 | 3.862 | 4.100 | 3.855 | 3.930 | 28,640 | +0.02(+0.51%) |
Jan 24, 2017 | 3.930 | 3.934 | 3.810 | 3.910 | 20,075 | +0.05(+1.30%) |
Jan 23, 2017 | 3.990 | 4.050 | 3.840 | 3.860 | 14,921 | -0.11(-2.77%) |
Jan 20, 2017 | 3.830 | 4.050 | 3.830 | 3.970 | 26,866 | +0.12(+3.12%) |
Jan 19, 2017 | 3.780 | 3.900 | 3.780 | 3.850 | 14,892 | +0.04(+1.05%) |
Jan 18, 2017 | 3.830 | 3.840 | 3.770 | 3.810 | 10,798 | -0.03(-0.78%) |
Jan 17, 2017 | 3.890 | 3.890 | 3.720 | 3.840 | 29,130 | -0.06(-1.54%) |
Jan 13, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | |
Jan 12, 2017 | 3.818 | 3.910 | 3.800 | 3.910 | 20,129 | +0.11(+2.89%) |
Jan 11, 2017 | 3.850 | 3.854 | 3.780 | 3.800 | 16,828 | -0.05(-1.30%) |
Jan 10, 2017 | 3.737 | 3.850 | 3.720 | 3.850 | 7,993 | +0.09(+2.39%) |
Jan 09, 2017 | 3.800 | 3.830 | 3.740 | 3.760 | 25,134 | +0.02(+0.53%) |
Jan 06, 2017 | 3.750 | 3.910 | 3.720 | 3.740 | 28,784 | +0.02(+0.54%) |
Jan 05, 2017 | 3.800 | 3.863 | 3.710 | 3.720 | 29,716 | -0.12(-3.12%) |
Jan 04, 2017 | 3.750 | 3.880 | 3.700 | 3.840 | 23,991 | +0.09(+2.40%) |
Jan 03, 2017 | 3.880 | 3.880 | 3.677 | 3.750 | 34,689 | -0.13(-3.35%) |
Dec 30, 2016 | 3.880 | 3.880 | 3.880 | 0 | +0.21(+5.72%) | |
Dec 29, 2016 | 3.650 | 3.800 | 3.650 | 3.670 | 27,207 | +0.01(+0.27%) |
Dec 28, 2016 | 3.680 | 3.800 | 3.650 | 3.660 | 30,304 | -0.03(-0.81%) |
Dec 27, 2016 | 3.710 | 3.740 | 3.600 | 3.690 | 28,603 | -0.04(-1.07%) |
Dec 23, 2016 | 3.730 | 3.730 | 3.730 | 0 | -0.05(-1.32%) | |
Dec 22, 2016 | 3.830 | 3.896 | 3.780 | 3.780 | 70,258 | -0.06(-1.56%) |
Dec 21, 2016 | 3.800 | 3.870 | 3.778 | 3.840 | 6,540 | +0.05(+1.32%) |
Dec 20, 2016 | 3.680 | 3.900 | 3.680 | 3.790 | 21,764 | +0.03(+0.80%) |
Dec 19, 2016 | 3.850 | 3.910 | 3.750 | 3.760 | 27,134 | -0.14(-3.59%) |
Dec 16, 2016 | 4.000 | 4.020 | 3.830 | 3.900 | 38,186 | -0.12(-2.99%) |
Dec 15, 2016 | 4.040 | 4.156 | 4.000 | 4.020 | 16,860 | +0.02(+0.50%) |
Dec 14, 2016 | 4.120 | 4.150 | 4.000 | 4.000 | 47,985 | -0.18(-4.31%) |
Dec 13, 2016 | 4.130 | 4.200 | 4.114 | 4.180 | 7,005 | +0.03(+0.72%) |
Dec 12, 2016 | 4.150 | 4.200 | 4.140 | 4.150 | 7,590 | +0.02(+0.47%) |
Dec 09, 2016 | 4.140 | 4.200 | 4.112 | 4.131 | 5,157 | -0.01(-0.23%) |
Dec 08, 2016 | 4.160 | 4.190 | 4.080 | 4.140 | 32,800 | -0.02(-0.48%) |
Dec 07, 2016 | 3.960 | 4.160 | 3.870 | 4.160 | 36,732 | +0.20(+5.05%) |
Dec 06, 2016 | 3.880 | 4.050 | 3.880 | 3.960 | 32,177 | +0.16(+4.21%) |
Dec 05, 2016 | 3.850 | 3.990 | 3.738 | 3.800 | 64,358 | -0.05(-1.30%) |
Dec 02, 2016 | 3.803 | 3.950 | 3.801 | 3.850 | 12,439 | +0.02(+0.52%) |