Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.248 | 4.283 | 4.240 | 4.248 | 3,945,664 | +0.04(+0.93%) |
Feb 27, 2017 | 4.185 | 4.209 | 4.177 | 4.209 | 2,690,318 | +0.04(+0.94%) |
Feb 24, 2017 | 4.162 | 4.189 | 4.154 | 4.169 | 5,045,363 | -0.07(-1.67%) |
Feb 23, 2017 | 4.256 | 4.272 | 4.217 | 4.240 | 6,271,252 | +0.01(+0.19%) |
Feb 22, 2017 | 4.185 | 4.240 | 4.170 | 4.232 | 7,245,669 | -0.06(-1.46%) |
Feb 21, 2017 | 4.279 | 4.303 | 4.272 | 4.295 | 4,163,975 | +0.01(+0.18%) |
Feb 17, 2017 | 4.287 | 4.287 | 4.287 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.334 | 4.350 | 4.319 | 4.334 | 3,561,808 | -0.01(-0.18%) |
Feb 15, 2017 | 4.287 | 4.366 | 4.287 | 4.342 | 7,272,630 | +0.05(+1.28%) |
Feb 14, 2017 | 4.264 | 4.294 | 4.256 | 4.287 | 4,227,802 | +0.05(+1.30%) |
Feb 13, 2017 | 4.240 | 4.264 | 4.224 | 4.232 | 4,906,379 | +0.04(+0.94%) |
Feb 10, 2017 | 4.169 | 4.209 | 4.162 | 4.193 | 5,600,124 | -0.09(-2.02%) |
Feb 09, 2017 | 4.185 | 4.287 | 4.209 | 4.279 | 8,922,582 | +0.09(+2.25%) |
Feb 08, 2017 | 4.185 | 4.209 | 4.118 | 4.185 | 12,065,178 | -0.09(-2.20%) |
Feb 07, 2017 | 4.295 | 4.303 | 4.256 | 4.279 | 5,705,475 | -0.05(-1.09%) |
Feb 06, 2017 | 4.381 | 4.389 | 4.327 | 4.327 | 18,982,336 | -0.16(-3.67%) |
Feb 03, 2017 | 4.484 | 4.507 | 4.472 | 4.491 | 3,660,148 | +0.03(+0.70%) |
Feb 02, 2017 | 4.452 | 4.476 | 4.436 | 4.460 | 5,548,635 | +0.03(+0.71%) |
Feb 01, 2017 | 4.381 | 4.436 | 4.342 | 4.429 | 8,804,538 | +0.06(+1.44%) |
Jan 31, 2017 | 4.389 | 4.401 | 4.330 | 4.366 | 6,090,206 | +0.00(+0.00%) |
Jan 30, 2017 | 4.358 | 4.374 | 4.327 | 4.366 | 11,553,136 | -0.06(-1.42%) |
Jan 27, 2017 | 4.405 | 4.452 | 4.405 | 4.429 | 2,958,948 | -0.01(-0.18%) |
Jan 26, 2017 | 4.468 | 4.476 | 4.405 | 4.436 | 4,145,408 | -0.05(-1.22%) |
Jan 25, 2017 | 4.452 | 4.491 | 4.444 | 4.491 | 10,676,068 | +0.21(+4.94%) |
Jan 24, 2017 | 4.241 | 4.295 | 4.241 | 4.280 | 5,102,083 | +0.09(+2.04%) |
Jan 23, 2017 | 4.195 | 4.202 | 4.156 | 4.195 | 4,512,921 | -0.02(-0.55%) |
Jan 20, 2017 | 4.202 | 4.233 | 4.202 | 4.218 | 5,485,291 | +0.05(+1.12%) |
Jan 19, 2017 | 4.187 | 4.202 | 4.144 | 4.171 | 4,044,907 | +0.02(+0.37%) |
Jan 18, 2017 | 4.148 | 4.179 | 4.132 | 4.156 | 4,175,952 | +0.01(+0.19%) |
Jan 17, 2017 | 4.195 | 4.202 | 4.132 | 4.148 | 5,026,584 | -0.05(-1.29%) |
Jan 13, 2017 | 4.202 | 4.202 | 4.202 | 0 | +0.04(+0.93%) | |
Jan 12, 2017 | 4.179 | 4.195 | 4.148 | 4.163 | 3,831,203 | +0.02(+0.37%) |
Jan 11, 2017 | 4.109 | 4.148 | 4.086 | 4.148 | 4,821,202 | +0.00(+0.00%) |
Jan 10, 2017 | 4.163 | 4.195 | 4.148 | 4.148 | 4,102,986 | -0.01(-0.19%) |
Jan 09, 2017 | 4.171 | 4.179 | 4.148 | 4.156 | 2,853,741 | -0.05(-1.29%) |
Jan 06, 2017 | 4.195 | 4.224 | 4.179 | 4.210 | 3,323,779 | +0.00(+0.00%) |
Jan 05, 2017 | 4.202 | 4.211 | 4.171 | 4.210 | 4,244,327 | +0.05(+1.31%) |
Jan 04, 2017 | 4.140 | 4.156 | 4.097 | 4.156 | 4,339,816 | +0.03(+0.75%) |
Jan 03, 2017 | 4.094 | 4.137 | 4.078 | 4.125 | 6,973,513 | +0.10(+2.51%) |
Dec 30, 2016 | 4.024 | 4.024 | 4.024 | 0 | +0.09(+2.37%) | |
Dec 29, 2016 | 3.930 | 3.969 | 3.930 | 3.930 | 5,124,237 | +0.02(+0.40%) |
Dec 28, 2016 | 3.930 | 3.946 | 3.903 | 3.915 | 5,396,910 | -0.05(-1.37%) |
Dec 27, 2016 | 3.977 | 4.000 | 3.969 | 3.969 | 2,912,401 | -0.01(-0.20%) |
Dec 23, 2016 | 3.977 | 3.977 | 3.977 | 0 | +0.01(+0.20%) | |
Dec 22, 2016 | 3.993 | 4.000 | 3.961 | 3.969 | 4,221,861 | -0.03(-0.78%) |
Dec 21, 2016 | 3.969 | 4.000 | 3.961 | 4.000 | 4,071,432 | +0.00(+0.00%) |
Dec 20, 2016 | 3.954 | 4.000 | 3.950 | 4.000 | 4,924,808 | +0.06(+1.58%) |
Dec 19, 2016 | 3.977 | 3.985 | 3.923 | 3.938 | 6,744,530 | -0.06(-1.55%) |
Dec 16, 2016 | 4.008 | 4.055 | 4.000 | 4.000 | 10,107,383 | +0.01(+0.19%) |
Dec 15, 2016 | 3.977 | 4.016 | 3.973 | 3.993 | 9,882,729 | +0.03(+0.78%) |
Dec 14, 2016 | 4.039 | 4.055 | 3.954 | 3.961 | 12,425,193 | -0.10(-2.49%) |
Dec 13, 2016 | 4.039 | 4.078 | 4.039 | 4.062 | 7,112,817 | +0.09(+2.15%) |
Dec 12, 2016 | 4.000 | 4.031 | 3.969 | 3.977 | 7,264,494 | +0.00(+0.00%) |
Dec 09, 2016 | 3.961 | 3.985 | 3.946 | 3.977 | 5,757,255 | -0.06(-1.54%) |
Dec 08, 2016 | 3.985 | 4.059 | 3.977 | 4.039 | 12,472,995 | +0.12(+3.17%) |
Dec 07, 2016 | 3.868 | 3.930 | 3.853 | 3.915 | 8,906,371 | +0.09(+2.23%) |
Dec 06, 2016 | 3.697 | 3.829 | 3.697 | 3.829 | 12,169,380 | +0.21(+5.79%) |
Dec 05, 2016 | 3.550 | 3.620 | 3.546 | 3.620 | 8,436,682 | +0.11(+3.10%) |
Dec 02, 2016 | 3.519 | 3.546 | 3.495 | 3.511 | 8,216,984 | -0.05(-1.31%) |