Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.258 | 4.420 | 4.109 | 4.282 | 67,059 | -0.02(-0.57%) |
Feb 27, 2017 | 4.307 | 4.406 | 4.258 | 4.307 | 34,465 | +0.02(+0.58%) |
Feb 24, 2017 | 4.233 | 4.307 | 4.233 | 4.282 | 17,912 | +0.00(+0.00%) |
Feb 23, 2017 | 4.282 | 4.357 | 4.282 | 4.282 | 19,831 | -0.07(-1.70%) |
Feb 22, 2017 | 4.406 | 4.406 | 4.297 | 4.357 | 28,505 | -0.02(-0.56%) |
Feb 21, 2017 | 4.456 | 4.456 | 4.332 | 4.381 | 62,385 | -0.05(-1.12%) |
Feb 17, 2017 | 4.431 | 4.431 | 4.431 | 0 | +0.12(+2.87%) | |
Feb 16, 2017 | 4.357 | 4.406 | 4.282 | 4.307 | 38,430 | -0.10(-2.25%) |
Feb 15, 2017 | 4.332 | 4.406 | 4.161 | 4.406 | 99,889 | +0.00(+0.00%) |
Feb 14, 2017 | 4.384 | 4.431 | 4.282 | 4.406 | 56,361 | -0.02(-0.56%) |
Feb 13, 2017 | 4.456 | 4.505 | 4.258 | 4.431 | 70,147 | -0.02(-0.56%) |
Feb 10, 2017 | 4.505 | 4.505 | 4.406 | 4.456 | 43,084 | +0.00(+0.00%) |
Feb 09, 2017 | 4.456 | 4.505 | 4.456 | 4.456 | 28,347 | +0.02(+0.56%) |
Feb 08, 2017 | 4.456 | 4.530 | 4.282 | 4.431 | 105,851 | -0.12(-2.72%) |
Feb 07, 2017 | 4.530 | 4.604 | 4.499 | 4.555 | 75,413 | +0.05(+1.10%) |
Feb 06, 2017 | 4.555 | 4.632 | 4.238 | 4.505 | 190,181 | -0.07(-1.62%) |
Feb 03, 2017 | 4.678 | 4.678 | 4.505 | 4.579 | 78,488 | -0.10(-2.12%) |
Feb 02, 2017 | 4.678 | 4.703 | 4.555 | 4.678 | 63,211 | +0.00(+0.00%) |
Feb 01, 2017 | 4.753 | 4.753 | 4.604 | 4.678 | 44,997 | -0.07(-1.56%) |
Jan 31, 2017 | 4.530 | 4.827 | 4.406 | 4.753 | 90,692 | +0.25(+5.49%) |
Jan 30, 2017 | 4.555 | 4.555 | 4.456 | 4.505 | 24,190 | -0.07(-1.62%) |
Jan 27, 2017 | 4.579 | 4.579 | 4.530 | 4.579 | 11,307 | +0.07(+1.65%) |
Jan 26, 2017 | 4.555 | 4.579 | 4.505 | 4.505 | 9,410 | -0.05(-1.09%) |
Jan 25, 2017 | 4.555 | 4.567 | 4.456 | 4.555 | 58,640 | +0.00(+0.00%) |
Jan 24, 2017 | 4.579 | 4.579 | 4.505 | 4.555 | 55,133 | -0.05(-1.08%) |
Jan 23, 2017 | 4.579 | 4.654 | 4.530 | 4.604 | 104,042 | +0.07(+1.64%) |
Jan 20, 2017 | 4.530 | 4.579 | 4.456 | 4.530 | 40,006 | +0.04(+0.83%) |
Jan 19, 2017 | 4.431 | 4.530 | 4.307 | 4.493 | 49,768 | +0.11(+2.54%) |
Jan 18, 2017 | 4.332 | 4.480 | 4.258 | 4.381 | 67,905 | +0.10(+2.31%) |
Jan 17, 2017 | 4.282 | 4.332 | 4.267 | 4.282 | 44,310 | +0.00(+0.00%) |
Jan 13, 2017 | 4.282 | 4.282 | 4.282 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 4.109 | 4.431 | 4.035 | 4.258 | 61,433 | +0.20(+4.88%) |
Jan 11, 2017 | 4.035 | 4.109 | 3.985 | 4.060 | 33,025 | +0.07(+1.86%) |
Jan 10, 2017 | 3.985 | 4.109 | 3.837 | 3.985 | 25,729 | -0.05(-1.23%) |
Jan 09, 2017 | 4.109 | 4.159 | 3.763 | 4.035 | 51,037 | -0.10(-2.40%) |
Jan 06, 2017 | 4.159 | 4.233 | 4.134 | 4.134 | 30,729 | -0.02(-0.60%) |
Jan 05, 2017 | 4.134 | 4.208 | 4.089 | 4.159 | 19,853 | +0.02(+0.60%) |
Jan 04, 2017 | 4.183 | 4.258 | 4.035 | 4.134 | 80,451 | -0.05(-1.18%) |
Jan 03, 2017 | 4.208 | 4.258 | 4.109 | 4.183 | 55,477 | -0.02(-0.59%) |
Dec 30, 2016 | 4.208 | 4.208 | 4.208 | 0 | +0.05(+1.19%) | |
Dec 29, 2016 | 4.134 | 4.233 | 4.084 | 4.159 | 30,306 | +0.01(+0.30%) |
Dec 28, 2016 | 4.183 | 4.183 | 4.109 | 4.146 | 15,811 | +0.01(+0.30%) |
Dec 27, 2016 | 4.084 | 4.159 | 4.065 | 4.134 | 23,871 | +0.05(+1.21%) |
Dec 23, 2016 | 4.084 | 4.084 | 4.084 | 0 | +0.02(+0.61%) | |
Dec 22, 2016 | 4.060 | 4.109 | 4.010 | 4.060 | 18,686 | -0.02(-0.61%) |
Dec 21, 2016 | 4.109 | 4.183 | 3.985 | 4.084 | 69,685 | +0.00(+0.00%) |
Dec 20, 2016 | 4.084 | 4.159 | 4.084 | 4.084 | 38,455 | +0.00(+0.00%) |
Dec 19, 2016 | 4.081 | 4.134 | 3.994 | 4.084 | 41,250 | +0.02(+0.61%) |
Dec 16, 2016 | 4.060 | 4.159 | 4.021 | 4.060 | 28,145 | -0.02(-0.61%) |
Dec 15, 2016 | 4.035 | 4.084 | 4.035 | 4.084 | 8,707 | +0.05(+1.23%) |
Dec 14, 2016 | 4.109 | 4.109 | 3.985 | 4.035 | 21,695 | -0.05(-1.21%) |
Dec 13, 2016 | 4.222 | 4.222 | 4.065 | 4.084 | 54,519 | +0.05(+1.23%) |
Dec 12, 2016 | 4.084 | 4.084 | 3.936 | 4.035 | 37,790 | -0.02(-0.61%) |
Dec 09, 2016 | 4.060 | 4.183 | 4.060 | 4.060 | 30,409 | -0.10(-2.38%) |
Dec 08, 2016 | 4.159 | 4.208 | 4.159 | 4.159 | 51,580 | +0.00(+0.00%) |
Dec 07, 2016 | 4.035 | 4.159 | 3.982 | 4.159 | 73,498 | +0.12(+3.07%) |
Dec 06, 2016 | 4.010 | 4.159 | 3.936 | 4.035 | 61,102 | +0.07(+1.87%) |
Dec 05, 2016 | 4.035 | 4.159 | 3.961 | 3.961 | 105,892 | +0.00(+0.00%) |
Dec 02, 2016 | 3.961 | 4.060 | 3.936 | 3.961 | 26,487 | +0.02(+0.63%) |