Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2017 | 3.828 | 3.828 | 3.828 | 0 | +0.06(+1.59%) | |
Feb 24, 2017 | 3.778 | 3.778 | 3.764 | 3.768 | 3,009 | -0.07(-1.86%) |
Feb 23, 2017 | 3.781 | 3.839 | 3.715 | 3.839 | 4,108 | +0.13(+3.45%) |
Feb 22, 2017 | 3.651 | 3.711 | 3.651 | 3.711 | 875 | +0.04(+0.99%) |
Feb 21, 2017 | 3.675 | 3.675 | 3.675 | 3.675 | 322 | +0.09(+2.50%) |
Feb 16, 2017 | 3.585 | 3.585 | 3.585 | 0 | +0.03(+0.94%) | |
Feb 15, 2017 | 3.529 | 3.552 | 3.529 | 3.552 | 5,161 | +0.02(+0.52%) |
Feb 14, 2017 | 3.515 | 3.552 | 3.505 | 3.533 | 4,045 | +0.11(+3.30%) |
Feb 13, 2017 | 3.416 | 3.421 | 3.412 | 3.421 | 3,310 | +0.03(+0.93%) |
Feb 10, 2017 | 3.389 | 3.389 | 3.389 | 3.389 | 2,437 | -0.05(-1.35%) |
Feb 09, 2017 | 3.379 | 3.442 | 3.379 | 3.435 | 3,473 | +0.07(+2.17%) |
Feb 08, 2017 | 3.332 | 3.399 | 3.332 | 3.362 | 2,510 | +0.03(+1.00%) |
Feb 07, 2017 | 3.313 | 3.329 | 3.309 | 3.329 | 3,810 | +0.00(+0.10%) |
Feb 06, 2017 | 3.379 | 3.389 | 3.326 | 3.326 | 47,939 | -0.26(-7.31%) |
Feb 03, 2017 | 3.655 | 3.661 | 3.555 | 3.588 | 84,661 | -0.12(-3.31%) |
Feb 02, 2017 | 4.020 | 4.020 | 3.638 | 3.711 | 47,096 | -0.48(-11.35%) |
Feb 01, 2017 | 4.216 | 4.216 | 4.155 | 4.186 | 9,077 | -0.11(-2.55%) |
Jan 31, 2017 | 4.296 | 4.296 | 4.296 | 4.296 | 610 | +0.09(+2.13%) |
Jan 30, 2017 | 4.250 | 4.286 | 4.206 | 4.206 | 3,422 | -0.10(-2.29%) |
Jan 26, 2017 | 4.305 | 6 | -0.05(-1.17%) | |||
Jan 25, 2017 | 4.356 | 4.406 | 4.356 | 4.356 | 6,811 | +0.05(+1.08%) |
Jan 24, 2017 | 4.170 | 4.362 | 4.163 | 4.309 | 17,712 | +0.27(+6.75%) |
Jan 23, 2017 | 4.196 | 4.220 | 3.924 | 4.037 | 63,069 | -0.05(-1.14%) |
Jan 19, 2017 | 4.083 | 4.083 | 4.083 | 0 | +0.27(+6.96%) | |
Jan 18, 2017 | 3.818 | 3.818 | 3.818 | 3.818 | 641 | +0.17(+4.74%) |
Jan 17, 2017 | 3.648 | 3.661 | 3.638 | 3.645 | 12,571 | +0.07(+2.05%) |
Jan 13, 2017 | 3.572 | 3.572 | 3.572 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 3.535 | 3.605 | 3.535 | 3.562 | 5,869 | -0.01(-0.37%) |
Jan 11, 2017 | 3.548 | 3.575 | 3.489 | 3.575 | 15,840 | -0.01(-0.37%) |
Jan 10, 2017 | 3.731 | 3.731 | 3.588 | 3.588 | 3,085 | -0.08(-2.17%) |
Jan 09, 2017 | 3.678 | 3.681 | 3.668 | 3.668 | 11,244 | +0.04(+1.10%) |
Jan 05, 2017 | 3.628 | 3.628 | 3.628 | 0 | +0.01(+0.28%) | |
Jan 04, 2017 | 3.655 | 3.655 | 3.592 | 3.618 | 2,070 | -0.11(-2.95%) |
Jan 03, 2017 | 3.801 | 3.801 | 3.728 | 3.728 | 1,583 | -0.14(-3.66%) |
Dec 30, 2016 | 3.870 | 3.870 | 3.870 | 0 | -0.02(-0.45%) | |
Dec 29, 2016 | 3.887 | 3.887 | 3.887 | 3.887 | 824 | +0.05(+1.21%) |
Dec 28, 2016 | 3.887 | 3.887 | 3.818 | 3.841 | 14,359 | +0.04(+0.96%) |
Dec 27, 2016 | 3.804 | 3.804 | 3.804 | 3.804 | 340 | +0.05(+1.20%) |
Dec 23, 2016 | 3.759 | 3.759 | 3.759 | 0 | +0.05(+1.29%) | |
Dec 21, 2016 | 3.711 | 3.711 | 3.711 | 0 | +0.11(+3.04%) | |
Dec 20, 2016 | 3.602 | 3.605 | 3.588 | 3.602 | 7,190 | +0.05(+1.50%) |
Dec 19, 2016 | 3.575 | 3.575 | 3.532 | 3.548 | 3,587 | -0.02(-0.56%) |
Dec 15, 2016 | 3.568 | 99 | -0.03(-0.73%) | |||
Dec 14, 2016 | 3.595 | 3.595 | 3.595 | 3.595 | 601 | +0.09(+2.65%) |
Dec 12, 2016 | 3.502 | 171 | +0.04(+1.20%) | |||
Dec 09, 2016 | 3.489 | 3.489 | 3.435 | 3.460 | 2,437 | +0.00(+0.00%) |
Dec 08, 2016 | 3.449 | 3.462 | 3.440 | 3.460 | 2,449 | +0.12(+3.63%) |
Dec 07, 2016 | 3.356 | 3.402 | 3.329 | 3.339 | 11,286 | -0.09(-2.71%) |
Dec 06, 2016 | 3.416 | 3.529 | 3.416 | 3.432 | 10,173 | +0.12(+3.51%) |
Dec 05, 2016 | 3.229 | 3.316 | 3.229 | 3.316 | 902 | +0.28(+9.19%) |