Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.200 | 4.200 | 4.000 | 4.050 | 7,563 | -0.15(-3.57%) |
Feb 27, 2017 | 4.151 | 4.200 | 4.150 | 4.200 | 1,744 | +0.10(+2.44%) |
Feb 24, 2017 | 4.056 | 4.150 | 4.050 | 4.100 | 3,176 | -0.03(-0.61%) |
Feb 23, 2017 | 4.150 | 4.150 | 4.050 | 4.125 | 7,763 | +0.03(+0.61%) |
Feb 22, 2017 | 4.300 | 4.335 | 4.100 | 4.100 | 8,725 | -0.17(-3.98%) |
Feb 21, 2017 | 4.300 | 4.363 | 4.250 | 4.270 | 20,731 | +0.02(+0.47%) |
Feb 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.20(+4.94%) | |
Feb 16, 2017 | 4.151 | 4.156 | 4.050 | 4.050 | 18,413 | -0.05(-1.22%) |
Feb 15, 2017 | 4.100 | 4.103 | 4.055 | 4.100 | 3,054 | +0.00(+0.00%) |
Feb 14, 2017 | 4.100 | 4.100 | 4.012 | 4.100 | 11,524 | +0.10(+2.50%) |
Feb 13, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 18,443 | -0.10(-2.44%) |
Feb 10, 2017 | 4.050 | 4.100 | 3.850 | 4.100 | 28,022 | +0.10(+2.50%) |
Feb 09, 2017 | 4.001 | 4.050 | 3.901 | 4.000 | 8,807 | +0.00(+0.00%) |
Feb 08, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 8,689 | -0.05(-1.23%) |
Feb 07, 2017 | 4.250 | 4.250 | 4.000 | 4.050 | 24,183 | -0.20(-4.71%) |
Feb 06, 2017 | 4.440 | 4.440 | 4.178 | 4.250 | 14,896 | -0.15(-3.41%) |
Feb 03, 2017 | 4.300 | 4.400 | 4.200 | 4.400 | 13,977 | +0.20(+4.76%) |
Feb 02, 2017 | 4.400 | 4.400 | 4.151 | 4.200 | 19,649 | -0.14(-3.23%) |
Feb 01, 2017 | 4.550 | 4.550 | 4.150 | 4.340 | 51,401 | -0.16(-3.56%) |
Jan 31, 2017 | 4.500 | 4.500 | 4.300 | 4.500 | 55,278 | +0.00(+0.00%) |
Jan 30, 2017 | 4.100 | 4.500 | 4.021 | 4.500 | 120,845 | +0.35(+8.43%) |
Jan 27, 2017 | 4.250 | 4.300 | 3.900 | 4.150 | 30,212 | -0.15(-3.49%) |
Jan 26, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 32,545 | -0.05(-1.15%) |
Jan 25, 2017 | 3.993 | 4.350 | 3.950 | 4.350 | 126,896 | +0.50(+12.94%) |
Jan 24, 2017 | 3.800 | 3.900 | 3.711 | 3.852 | 23,061 | +0.05(+1.36%) |
Jan 23, 2017 | 3.800 | 3.851 | 3.750 | 3.800 | 35,370 | +0.05(+1.33%) |
Jan 20, 2017 | 3.849 | 3.850 | 3.700 | 3.750 | 14,684 | -0.10(-2.57%) |
Jan 19, 2017 | 3.837 | 3.900 | 3.500 | 3.849 | 36,282 | -0.05(-1.31%) |
Jan 18, 2017 | 4.150 | 4.162 | 3.700 | 3.900 | 56,819 | -0.35(-8.24%) |
Jan 17, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 66,269 | -0.03(-0.58%) |
Jan 13, 2017 | 4.275 | 4.275 | 4.275 | 0 | +0.28(+6.88%) | |
Jan 12, 2017 | 3.900 | 4.150 | 3.700 | 4.000 | 114,642 | +0.00(+0.00%) |
Jan 11, 2017 | 4.100 | 4.250 | 3.800 | 4.000 | 90,135 | -0.10(-2.44%) |
Jan 10, 2017 | 3.445 | 4.400 | 3.432 | 4.100 | 362,267 | +0.65(+18.84%) |
Jan 09, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 5,753 | +0.05(+1.47%) |
Jan 06, 2017 | 3.400 | 3.400 | 3.250 | 3.400 | 8,238 | -0.05(-1.45%) |
Jan 05, 2017 | 3.397 | 3.450 | 3.300 | 3.450 | 6,294 | +0.10(+2.99%) |
Jan 04, 2017 | 3.350 | 3.450 | 3.328 | 3.350 | 19,843 | -0.05(-1.47%) |
Jan 03, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 21,398 | +0.05(+1.49%) |
Dec 30, 2016 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
Dec 29, 2016 | 3.250 | 3.300 | 3.250 | 3.300 | 4,556 | +0.00(+0.00%) |
Dec 28, 2016 | 3.250 | 3.300 | 3.250 | 3.300 | 13,561 | +0.05(+1.54%) |
Dec 27, 2016 | 3.200 | 3.250 | 3.200 | 3.250 | 5,323 | +0.00(+0.00%) |
Dec 23, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
Dec 22, 2016 | 3.300 | 3.350 | 3.200 | 3.200 | 35,001 | -0.10(-3.03%) |
Dec 21, 2016 | 3.300 | 3.305 | 3.237 | 3.300 | 9,968 | +0.00(+0.00%) |
Dec 20, 2016 | 3.232 | 3.300 | 3.200 | 3.300 | 2,767 | +0.05(+1.54%) |
Dec 19, 2016 | 3.100 | 3.300 | 3.100 | 3.250 | 12,612 | +0.20(+6.56%) |
Dec 16, 2016 | 3.200 | 3.250 | 3.050 | 3.050 | 34,176 | -0.10(-3.17%) |
Dec 15, 2016 | 3.150 | 3.250 | 3.100 | 3.150 | 30,609 | +0.00(+0.00%) |
Dec 14, 2016 | 3.100 | 3.250 | 3.100 | 3.150 | 10,786 | +0.10(+3.28%) |
Dec 13, 2016 | 3.300 | 3.350 | 3.050 | 3.050 | 10,322 | -0.25(-7.58%) |
Dec 12, 2016 | 3.150 | 3.300 | 3.150 | 3.300 | 6,383 | +0.10(+3.12%) |
Dec 09, 2016 | 3.250 | 3.300 | 3.150 | 3.200 | 10,231 | -0.10(-3.03%) |
Dec 08, 2016 | 3.350 | 3.350 | 3.247 | 3.300 | 7,268 | -0.05(-1.49%) |
Dec 07, 2016 | 3.450 | 3.450 | 3.250 | 3.350 | 22,761 | -0.10(-2.90%) |
Dec 06, 2016 | 3.450 | 3.450 | 3.350 | 3.450 | 14,529 | +0.00(+0.00%) |
Dec 05, 2016 | 3.350 | 3.450 | 3.304 | 3.450 | 12,126 | +0.10(+2.99%) |
Dec 02, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 682 | -0.05(-1.47%) |