Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.667 | 4.667 | 4.436 | 4.466 | 4,865,380 | -0.18(-3.87%) |
Feb 27, 2017 | 4.525 | 4.651 | 4.489 | 4.646 | 3,448,602 | +0.13(+2.88%) |
Feb 24, 2017 | 4.304 | 4.517 | 4.260 | 4.516 | 5,354,235 | -0.01(-0.17%) |
Feb 23, 2017 | 4.713 | 4.726 | 4.434 | 4.524 | 7,757,890 | -0.24(-4.97%) |
Feb 22, 2017 | 4.763 | 4.781 | 4.701 | 4.760 | 2,847,146 | +0.00(+0.01%) |
Feb 21, 2017 | 4.653 | 4.761 | 4.629 | 4.759 | 4,899,667 | +0.20(+4.29%) |
Feb 17, 2017 | 4.564 | 4.564 | 4.564 | 0 | +0.07(+1.61%) | |
Feb 16, 2017 | 4.489 | 4.518 | 4.410 | 4.491 | 2,793,203 | +0.02(+0.37%) |
Feb 15, 2017 | 4.389 | 4.488 | 4.340 | 4.475 | 3,663,041 | +0.11(+2.50%) |
Feb 14, 2017 | 4.397 | 4.409 | 4.293 | 4.366 | 3,308,602 | -0.05(-1.05%) |
Feb 13, 2017 | 4.428 | 4.501 | 4.389 | 4.412 | 4,782,379 | +0.03(+0.71%) |
Feb 10, 2017 | 4.484 | 4.484 | 4.250 | 4.381 | 6,150,411 | -0.01(-0.23%) |
Feb 09, 2017 | 4.533 | 4.533 | 4.373 | 4.391 | 5,243,261 | -0.12(-2.62%) |
Feb 08, 2017 | 4.538 | 4.565 | 4.440 | 4.509 | 3,793,469 | +0.02(+0.49%) |
Feb 07, 2017 | 4.511 | 4.534 | 4.413 | 4.487 | 4,199,338 | +0.05(+1.10%) |
Feb 06, 2017 | 4.424 | 4.446 | 4.337 | 4.439 | 4,917,431 | +0.05(+1.04%) |
Feb 03, 2017 | 4.378 | 4.413 | 4.342 | 4.393 | 2,884,318 | +0.07(+1.73%) |
Feb 02, 2017 | 4.241 | 4.367 | 4.168 | 4.318 | 5,005,552 | -0.01(-0.25%) |
Feb 01, 2017 | 4.294 | 4.341 | 4.202 | 4.329 | 5,830,398 | +0.20(+4.76%) |
Jan 31, 2017 | 4.228 | 4.239 | 4.054 | 4.132 | 6,643,594 | -0.17(-3.90%) |
Jan 30, 2017 | 4.302 | 4.305 | 4.137 | 4.300 | 7,338,152 | -0.07(-1.59%) |
Jan 27, 2017 | 4.277 | 4.371 | 4.270 | 4.370 | 3,734,282 | +0.16(+3.80%) |
Jan 26, 2017 | 4.301 | 4.310 | 4.153 | 4.210 | 3,812,567 | -0.07(-1.75%) |
Jan 25, 2017 | 4.263 | 4.312 | 4.170 | 4.284 | 5,177,496 | +0.18(+4.40%) |
Jan 24, 2017 | 3.917 | 4.118 | 3.917 | 4.104 | 4,875,046 | +0.23(+5.94%) |
Jan 23, 2017 | 3.894 | 3.931 | 3.784 | 3.874 | 4,163,453 | -0.08(-1.97%) |
Jan 20, 2017 | 3.906 | 4.019 | 3.900 | 3.952 | 4,278,988 | +0.15(+3.88%) |
Jan 19, 2017 | 3.802 | 3.932 | 3.795 | 3.804 | 2,777,533 | -0.05(-1.37%) |
Jan 18, 2017 | 3.713 | 3.864 | 3.713 | 3.857 | 3,776,202 | +0.15(+4.18%) |
Jan 17, 2017 | 3.853 | 3.853 | 3.665 | 3.702 | 4,211,889 | -0.19(-4.81%) |
Jan 13, 2017 | 3.889 | 3.889 | 3.889 | 0 | +0.07(+1.89%) | |
Jan 12, 2017 | 3.893 | 3.893 | 3.644 | 3.817 | 5,179,823 | -0.10(-2.58%) |
Jan 11, 2017 | 3.870 | 3.918 | 3.833 | 3.918 | 3,316,080 | +0.04(+0.95%) |
Jan 10, 2017 | 3.822 | 3.905 | 3.815 | 3.882 | 3,908,274 | +0.06(+1.52%) |
Jan 09, 2017 | 3.739 | 3.868 | 3.738 | 3.824 | 5,574,925 | +0.12(+3.22%) |
Jan 06, 2017 | 3.642 | 3.733 | 3.567 | 3.704 | 5,037,759 | +0.09(+2.41%) |
Jan 05, 2017 | 3.729 | 3.780 | 3.599 | 3.617 | 3,693,200 | -0.10(-2.75%) |
Jan 04, 2017 | 3.736 | 3.768 | 3.665 | 3.720 | 3,687,150 | +0.03(+0.91%) |
Jan 03, 2017 | 3.779 | 3.845 | 3.590 | 3.686 | 6,426,953 | +0.01(+0.16%) |
Dec 30, 2016 | 3.680 | 3.680 | 3.680 | 0 | -0.18(-4.71%) | |
Dec 29, 2016 | 3.824 | 3.864 | 3.740 | 3.862 | 6,204,602 | -0.00(-0.02%) |
Dec 28, 2016 | 4.182 | 4.185 | 3.857 | 3.863 | 8,333,469 | -0.24(-5.81%) |
Dec 27, 2016 | 3.968 | 4.125 | 3.964 | 4.101 | 5,032,578 | +0.14(+3.65%) |
Dec 23, 2016 | 3.957 | 3.957 | 3.957 | 0 | +0.06(+1.49%) | |
Dec 22, 2016 | 3.975 | 3.992 | 3.851 | 3.899 | 3,184,193 | +0.06(+1.61%) |
Dec 21, 2016 | 3.868 | 3.884 | 3.822 | 3.837 | 2,462,392 | +0.00(+0.00%) |
Dec 20, 2016 | 3.864 | 3.864 | 3.790 | 3.837 | 5,559,038 | +0.10(+2.81%) |
Dec 19, 2016 | 3.691 | 3.774 | 3.642 | 3.732 | 4,451,067 | +0.11(+3.11%) |
Dec 16, 2016 | 3.814 | 3.825 | 3.573 | 3.620 | 4,621,987 | -0.12(-3.26%) |
Dec 15, 2016 | 3.588 | 3.787 | 3.578 | 3.742 | 7,826,513 | +0.19(+5.26%) |
Dec 14, 2016 | 3.568 | 3.623 | 3.517 | 3.555 | 5,574,102 | -0.01(-0.22%) |
Dec 13, 2016 | 3.494 | 3.633 | 3.465 | 3.563 | 6,648,195 | +0.12(+3.37%) |
Dec 12, 2016 | 3.483 | 3.503 | 3.360 | 3.446 | 4,246,547 | -0.08(-2.27%) |
Dec 09, 2016 | 3.673 | 3.678 | 3.454 | 3.526 | 5,820,072 | -0.04(-1.26%) |
Dec 08, 2016 | 3.491 | 3.627 | 3.491 | 3.571 | 7,650,489 | +0.09(+2.56%) |
Dec 07, 2016 | 3.261 | 3.500 | 3.234 | 3.482 | 7,048,960 | +0.21(+6.33%) |
Dec 06, 2016 | 3.176 | 3.284 | 3.175 | 3.275 | 4,850,369 | +0.13(+4.15%) |
Dec 05, 2016 | 3.110 | 3.171 | 3.049 | 3.144 | 6,718,790 | +0.11(+3.65%) |
Dec 02, 2016 | 2.909 | 3.046 | 2.879 | 3.034 | 6,605,298 | +0.11(+3.88%) |