Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.827 | 3.877 | 3.827 | 3.855 | 1,889,524 | +0.00(+0.00%) |
Feb 27, 2017 | 3.834 | 3.855 | 3.819 | 3.855 | 1,126,286 | +0.04(+1.14%) |
Feb 24, 2017 | 3.769 | 3.827 | 3.769 | 3.812 | 2,481,607 | -0.05(-1.31%) |
Feb 23, 2017 | 3.892 | 3.899 | 3.841 | 3.863 | 3,207,824 | -0.08(-2.01%) |
Feb 22, 2017 | 3.892 | 3.949 | 3.892 | 3.942 | 2,671,335 | -0.01(-0.36%) |
Feb 21, 2017 | 3.913 | 3.956 | 3.913 | 3.956 | 2,537,999 | +0.07(+1.86%) |
Feb 17, 2017 | 3.884 | 3.884 | 3.884 | 0 | -0.22(-5.45%) | |
Feb 16, 2017 | 4.094 | 4.108 | 4.065 | 4.108 | 2,160,072 | +0.01(+0.18%) |
Feb 15, 2017 | 4.072 | 4.115 | 4.072 | 4.101 | 3,106,973 | +0.04(+0.89%) |
Feb 14, 2017 | 4.029 | 4.072 | 4.015 | 4.065 | 2,641,687 | +0.04(+0.90%) |
Feb 13, 2017 | 4.021 | 4.058 | 4.014 | 4.029 | 1,568,282 | +0.03(+0.72%) |
Feb 10, 2017 | 3.978 | 4.000 | 3.964 | 4.000 | 3,283,458 | +0.00(+0.00%) |
Feb 09, 2017 | 3.942 | 4.007 | 3.942 | 4.000 | 3,769,757 | +0.08(+2.03%) |
Feb 08, 2017 | 3.870 | 3.927 | 3.834 | 3.920 | 3,132,908 | -0.03(-0.73%) |
Feb 07, 2017 | 3.949 | 3.964 | 3.935 | 3.949 | 3,329,286 | -0.01(-0.36%) |
Feb 06, 2017 | 3.971 | 3.999 | 3.953 | 3.964 | 1,444,217 | -0.09(-2.31%) |
Feb 03, 2017 | 4.058 | 4.079 | 4.050 | 4.058 | 1,648,115 | +0.09(+2.37%) |
Feb 02, 2017 | 3.964 | 3.985 | 3.946 | 3.964 | 1,587,690 | -0.04(-1.08%) |
Feb 01, 2017 | 4.036 | 4.036 | 3.985 | 4.007 | 2,002,455 | +0.05(+1.28%) |
Jan 31, 2017 | 4.007 | 4.007 | 3.920 | 3.956 | 2,076,658 | +0.01(+0.37%) |
Jan 30, 2017 | 3.942 | 3.949 | 3.906 | 3.942 | 2,057,226 | -0.07(-1.80%) |
Jan 27, 2017 | 4.029 | 4.036 | 3.996 | 4.014 | 1,882,346 | -0.02(-0.54%) |
Jan 26, 2017 | 4.050 | 4.061 | 4.011 | 4.036 | 1,717,052 | -0.04(-1.06%) |
Jan 25, 2017 | 4.029 | 4.079 | 4.021 | 4.079 | 2,580,054 | +0.15(+3.86%) |
Jan 24, 2017 | 3.899 | 3.942 | 3.899 | 3.928 | 1,949,000 | +0.08(+2.06%) |
Jan 23, 2017 | 3.884 | 3.888 | 3.827 | 3.848 | 1,258,093 | -0.04(-0.93%) |
Jan 20, 2017 | 3.863 | 3.892 | 3.863 | 3.884 | 1,795,232 | -0.01(-0.19%) |
Jan 19, 2017 | 3.906 | 3.917 | 3.848 | 3.892 | 2,214,851 | +0.05(+1.32%) |
Jan 18, 2017 | 3.848 | 3.863 | 3.819 | 3.841 | 2,981,244 | -0.08(-2.03%) |
Jan 17, 2017 | 3.985 | 3.989 | 3.906 | 3.920 | 2,526,906 | -0.06(-1.63%) |
Jan 13, 2017 | 3.985 | 3.985 | 3.985 | 0 | +0.04(+0.91%) | |
Jan 12, 2017 | 3.993 | 3.993 | 3.928 | 3.949 | 2,592,831 | -0.08(-1.97%) |
Jan 11, 2017 | 3.949 | 4.029 | 3.935 | 4.029 | 2,343,386 | +0.08(+2.01%) |
Jan 10, 2017 | 3.942 | 3.975 | 3.935 | 3.949 | 1,602,622 | +0.02(+0.55%) |
Jan 09, 2017 | 3.985 | 3.985 | 3.928 | 3.928 | 3,706,351 | -0.14(-3.55%) |
Jan 06, 2017 | 4.050 | 4.101 | 4.043 | 4.072 | 4,383,370 | -0.01(-0.35%) |
Jan 05, 2017 | 4.108 | 4.115 | 4.065 | 4.086 | 2,523,798 | -0.02(-0.53%) |
Jan 04, 2017 | 4.058 | 4.123 | 4.058 | 4.108 | 2,464,390 | +0.04(+0.89%) |
Jan 03, 2017 | 4.036 | 4.072 | 4.014 | 4.072 | 2,462,547 | +0.08(+1.99%) |
Dec 30, 2016 | 3.993 | 3.993 | 3.993 | 0 | +0.04(+1.10%) | |
Dec 29, 2016 | 3.949 | 3.971 | 3.938 | 3.949 | 1,244,363 | +0.01(+0.18%) |
Dec 28, 2016 | 3.964 | 3.968 | 3.935 | 3.942 | 1,123,401 | -0.06(-1.62%) |
Dec 27, 2016 | 4.000 | 4.014 | 3.978 | 4.007 | 1,338,667 | -0.01(-0.18%) |
Dec 23, 2016 | 4.014 | 4.014 | 4.014 | 0 | +0.01(+0.36%) | |
Dec 22, 2016 | 4.000 | 4.021 | 3.978 | 4.000 | 2,217,752 | +0.01(+0.18%) |
Dec 21, 2016 | 3.985 | 4.007 | 3.974 | 3.993 | 1,833,552 | +0.04(+1.10%) |
Dec 20, 2016 | 3.942 | 3.971 | 3.942 | 3.949 | 3,546,170 | +0.01(+0.37%) |
Dec 19, 2016 | 3.942 | 3.960 | 3.928 | 3.935 | 2,946,247 | -0.05(-1.27%) |
Dec 16, 2016 | 3.989 | 4.011 | 3.971 | 3.985 | 2,095,313 | +0.04(+0.91%) |
Dec 15, 2016 | 3.964 | 3.978 | 3.935 | 3.949 | 2,303,875 | -0.04(-0.91%) |
Dec 14, 2016 | 4.014 | 4.050 | 3.971 | 3.985 | 2,708,602 | -0.05(-1.25%) |
Dec 13, 2016 | 4.029 | 4.043 | 4.007 | 4.036 | 2,379,816 | +0.03(+0.72%) |
Dec 12, 2016 | 4.029 | 4.036 | 4.000 | 4.007 | 1,978,715 | -0.01(-0.36%) |
Dec 09, 2016 | 3.985 | 4.021 | 3.971 | 4.021 | 3,542,506 | -0.08(-1.94%) |
Dec 08, 2016 | 4.036 | 4.130 | 4.036 | 4.101 | 5,029,888 | -0.02(-0.53%) |
Dec 07, 2016 | 4.014 | 4.130 | 4.014 | 4.123 | 4,019,093 | +0.19(+4.96%) |
Dec 06, 2016 | 3.855 | 3.949 | 3.848 | 3.928 | 3,531,302 | +0.05(+1.30%) |
Dec 05, 2016 | 3.805 | 3.877 | 3.798 | 3.877 | 2,762,017 | +0.19(+5.29%) |
Dec 02, 2016 | 3.682 | 3.711 | 3.668 | 3.682 | 1,517,019 | -0.01(-0.20%) |