Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.122 | 4.269 | 4.033 | 4.161 | 1,751,201 | +0.02(+0.47%) |
Feb 27, 2017 | 3.778 | 4.171 | 3.778 | 4.141 | 2,056,088 | +0.37(+9.75%) |
Feb 24, 2017 | 3.719 | 3.808 | 3.680 | 3.773 | 1,294,173 | +0.01(+0.39%) |
Feb 23, 2017 | 3.808 | 3.847 | 3.739 | 3.759 | 1,499,168 | +0.03(+0.79%) |
Feb 22, 2017 | 4.396 | 4.470 | 3.710 | 3.729 | 4,592,601 | -0.73(-16.30%) |
Feb 21, 2017 | 4.485 | 4.534 | 4.406 | 4.455 | 1,482,034 | +0.03(+0.67%) |
Feb 17, 2017 | 4.426 | 4.426 | 4.426 | 0 | +0.27(+6.62%) | |
Feb 16, 2017 | 4.406 | 4.458 | 4.102 | 4.151 | 1,944,934 | -0.24(-5.37%) |
Feb 15, 2017 | 4.524 | 4.563 | 4.269 | 4.387 | 2,290,472 | +0.07(+1.59%) |
Feb 14, 2017 | 4.514 | 4.681 | 4.151 | 4.318 | 6,737,970 | +0.27(+6.80%) |
Feb 13, 2017 | 4.063 | 4.112 | 3.999 | 4.043 | 577,781 | +0.03(+0.73%) |
Feb 10, 2017 | 3.984 | 4.131 | 3.950 | 4.014 | 898,388 | +0.05(+1.24%) |
Feb 09, 2017 | 3.876 | 4.053 | 3.876 | 3.965 | 882,429 | +0.08(+2.02%) |
Feb 08, 2017 | 3.876 | 3.911 | 3.798 | 3.886 | 838,251 | -0.03(-0.75%) |
Feb 07, 2017 | 4.141 | 4.141 | 3.901 | 3.916 | 994,113 | -0.22(-5.23%) |
Feb 06, 2017 | 4.043 | 4.136 | 3.984 | 4.131 | 1,031,855 | +0.09(+2.18%) |
Feb 03, 2017 | 3.886 | 4.053 | 3.803 | 4.043 | 1,011,181 | +0.20(+5.10%) |
Feb 02, 2017 | 3.827 | 3.857 | 3.778 | 3.847 | 680,502 | +0.00(+0.00%) |
Feb 01, 2017 | 3.945 | 3.955 | 3.798 | 3.847 | 873,571 | -0.08(-2.00%) |
Jan 31, 2017 | 3.592 | 3.925 | 3.557 | 3.925 | 1,250,445 | +0.30(+8.40%) |
Jan 30, 2017 | 3.700 | 3.700 | 3.582 | 3.621 | 686,477 | -0.11(-2.89%) |
Jan 27, 2017 | 3.651 | 3.768 | 3.651 | 3.729 | 556,283 | +0.08(+2.15%) |
Jan 26, 2017 | 3.700 | 3.759 | 3.646 | 3.651 | 457,243 | -0.04(-1.06%) |
Jan 25, 2017 | 3.739 | 3.778 | 3.651 | 3.690 | 718,534 | -0.03(-0.79%) |
Jan 24, 2017 | 3.719 | 3.744 | 3.523 | 3.719 | 1,142,188 | +0.01(+0.26%) |
Jan 23, 2017 | 3.700 | 3.759 | 3.631 | 3.710 | 713,279 | +0.01(+0.27%) |
Jan 20, 2017 | 3.778 | 3.778 | 3.660 | 3.700 | 674,959 | -0.04(-1.05%) |
Jan 19, 2017 | 3.906 | 3.916 | 3.680 | 3.739 | 1,124,673 | -0.19(-4.75%) |
Jan 18, 2017 | 3.906 | 3.925 | 3.847 | 3.925 | 549,559 | +0.05(+1.27%) |
Jan 17, 2017 | 3.974 | 4.004 | 3.837 | 3.876 | 1,254,684 | -0.14(-3.42%) |
Jan 13, 2017 | 4.014 | 4.014 | 4.014 | 0 | +0.02(+0.49%) | |
Jan 12, 2017 | 3.876 | 4.043 | 3.857 | 3.994 | 765,130 | +0.08(+2.01%) |
Jan 11, 2017 | 4.033 | 4.053 | 3.837 | 3.916 | 1,373,216 | -0.12(-2.92%) |
Jan 10, 2017 | 4.102 | 4.102 | 3.955 | 4.033 | 870,273 | -0.04(-0.96%) |
Jan 09, 2017 | 4.279 | 4.279 | 4.014 | 4.073 | 1,543,723 | -0.17(-3.94%) |
Jan 06, 2017 | 4.239 | 4.269 | 4.166 | 4.239 | 1,134,581 | +0.02(+0.47%) |
Jan 05, 2017 | 4.249 | 4.279 | 4.102 | 4.220 | 940,201 | -0.03(-0.69%) |
Jan 04, 2017 | 4.073 | 4.259 | 4.040 | 4.249 | 1,257,210 | +0.17(+4.09%) |
Jan 03, 2017 | 4.102 | 4.161 | 3.945 | 4.082 | 870,714 | +0.04(+0.97%) |
Dec 30, 2016 | 4.043 | 4.043 | 4.043 | 0 | -0.05(-1.20%) | |
Dec 29, 2016 | 4.141 | 4.220 | 4.073 | 4.092 | 469,266 | -0.05(-1.18%) |
Dec 28, 2016 | 4.210 | 4.308 | 4.122 | 4.141 | 583,265 | -0.08(-1.86%) |
Dec 27, 2016 | 4.308 | 4.367 | 4.220 | 4.220 | 635,638 | -0.10(-2.27%) |
Dec 23, 2016 | 4.318 | 4.318 | 4.318 | 0 | +0.33(+8.37%) | |
Dec 22, 2016 | 4.151 | 4.190 | 3.955 | 3.984 | 851,115 | -0.13(-3.10%) |
Dec 21, 2016 | 4.328 | 4.367 | 4.112 | 4.112 | 660,690 | -0.20(-4.56%) |
Dec 20, 2016 | 4.269 | 4.387 | 4.239 | 4.308 | 617,446 | +0.01(+0.23%) |
Dec 19, 2016 | 4.416 | 4.475 | 4.274 | 4.298 | 932,651 | -0.13(-2.88%) |
Dec 16, 2016 | 4.289 | 4.612 | 4.289 | 4.426 | 3,096,771 | +0.14(+3.20%) |
Dec 15, 2016 | 4.151 | 4.289 | 4.122 | 4.289 | 870,909 | +0.15(+3.55%) |
Dec 14, 2016 | 4.239 | 4.269 | 4.014 | 4.141 | 933,253 | -0.12(-2.77%) |
Dec 13, 2016 | 4.230 | 4.367 | 4.210 | 4.259 | 949,857 | +0.06(+1.40%) |
Dec 12, 2016 | 4.220 | 4.289 | 4.074 | 4.200 | 878,968 | +0.00(+0.00%) |
Dec 09, 2016 | 4.298 | 4.446 | 4.190 | 4.200 | 1,123,160 | -0.05(-1.15%) |
Dec 08, 2016 | 4.082 | 4.249 | 3.994 | 4.249 | 1,051,006 | +0.15(+3.59%) |
Dec 07, 2016 | 4.279 | 4.342 | 3.974 | 4.102 | 1,391,592 | -0.25(-5.75%) |
Dec 06, 2016 | 4.279 | 4.357 | 4.087 | 4.352 | 968,680 | +0.12(+2.90%) |
Dec 05, 2016 | 4.063 | 4.259 | 4.023 | 4.230 | 943,791 | +0.21(+5.12%) |
Dec 02, 2016 | 3.876 | 4.131 | 3.857 | 4.024 | 1,139,369 | +0.15(+3.80%) |