Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.250 | 4.430 | 4.170 | 4.340 | 2,214,220 | +0.19(+4.58%) |
Feb 27, 2017 | 4.600 | 4.760 | 4.120 | 4.150 | 4,334,211 | -0.45(-9.78%) |
Feb 24, 2017 | 4.810 | 4.840 | 4.581 | 4.600 | 2,278,811 | -0.14(-2.95%) |
Feb 23, 2017 | 4.800 | 4.850 | 4.685 | 4.740 | 2,488,503 | +0.04(+0.85%) |
Feb 22, 2017 | 4.700 | 4.810 | 4.580 | 4.700 | 2,600,092 | -0.04(-0.84%) |
Feb 21, 2017 | 4.660 | 4.840 | 4.580 | 4.740 | 2,000,090 | +0.01(+0.21%) |
Feb 17, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.07(-1.46%) | |
Feb 16, 2017 | 4.720 | 4.810 | 4.690 | 4.800 | 1,732,692 | +0.13(+2.78%) |
Feb 15, 2017 | 4.620 | 4.730 | 4.560 | 4.670 | 1,628,464 | -0.07(-1.48%) |
Feb 14, 2017 | 4.770 | 4.784 | 4.555 | 4.740 | 1,947,442 | +0.05(+1.07%) |
Feb 13, 2017 | 4.750 | 4.780 | 4.680 | 4.690 | 1,262,588 | -0.11(-2.29%) |
Feb 10, 2017 | 4.570 | 4.830 | 4.540 | 4.800 | 1,831,874 | +0.14(+3.00%) |
Feb 09, 2017 | 4.850 | 4.870 | 4.620 | 4.660 | 2,177,373 | -0.19(-3.92%) |
Feb 08, 2017 | 4.800 | 4.900 | 4.715 | 4.850 | 2,435,698 | +0.14(+2.97%) |
Feb 07, 2017 | 4.670 | 4.845 | 4.590 | 4.710 | 2,974,164 | -0.04(-0.84%) |
Feb 06, 2017 | 4.450 | 4.750 | 4.365 | 4.750 | 2,833,959 | +0.38(+8.70%) |
Feb 03, 2017 | 4.340 | 4.420 | 4.280 | 4.370 | 1,437,120 | +0.03(+0.69%) |
Feb 02, 2017 | 4.400 | 4.450 | 4.300 | 4.340 | 1,701,606 | +0.07(+1.64%) |
Feb 01, 2017 | 4.210 | 4.320 | 4.120 | 4.270 | 2,026,021 | +0.04(+0.95%) |
Jan 31, 2017 | 4.180 | 4.250 | 4.110 | 4.230 | 1,993,978 | +0.18(+4.44%) |
Jan 30, 2017 | 4.130 | 4.210 | 4.030 | 4.050 | 1,401,319 | -0.06(-1.46%) |
Jan 27, 2017 | 3.900 | 4.120 | 3.900 | 4.110 | 1,462,612 | +0.19(+4.85%) |
Jan 26, 2017 | 3.960 | 4.030 | 3.900 | 3.920 | 1,887,387 | -0.16(-3.92%) |
Jan 25, 2017 | 3.980 | 4.080 | 3.920 | 4.080 | 1,769,550 | +0.02(+0.49%) |
Jan 24, 2017 | 4.160 | 4.280 | 4.000 | 4.060 | 2,036,500 | -0.12(-2.87%) |
Jan 23, 2017 | 4.190 | 4.200 | 4.112 | 4.180 | 1,595,818 | +0.07(+1.70%) |
Jan 20, 2017 | 4.010 | 4.230 | 3.990 | 4.110 | 1,578,238 | +0.09(+2.24%) |
Jan 19, 2017 | 3.920 | 4.090 | 3.880 | 4.020 | 1,625,892 | -0.02(-0.50%) |
Jan 18, 2017 | 4.140 | 4.280 | 3.950 | 4.040 | 2,044,079 | -0.15(-3.58%) |
Jan 17, 2017 | 4.190 | 4.230 | 4.125 | 4.190 | 1,751,454 | +0.16(+3.97%) |
Jan 13, 2017 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.75%) | |
Jan 12, 2017 | 4.210 | 4.230 | 3.930 | 4.000 | 2,123,106 | -0.04(-0.99%) |
Jan 11, 2017 | 4.060 | 4.140 | 3.880 | 4.040 | 2,601,790 | -0.06(-1.46%) |
Jan 10, 2017 | 4.070 | 4.270 | 4.010 | 4.100 | 2,168,132 | +0.07(+1.74%) |
Jan 09, 2017 | 4.070 | 4.230 | 4.000 | 4.030 | 2,183,910 | +0.01(+0.25%) |
Jan 06, 2017 | 4.160 | 4.290 | 3.860 | 4.020 | 3,896,643 | -0.30(-6.94%) |
Jan 05, 2017 | 3.990 | 4.350 | 3.990 | 4.320 | 4,068,826 | +0.45(+11.63%) |
Jan 04, 2017 | 3.880 | 3.950 | 3.760 | 3.870 | 1,945,174 | +0.06(+1.57%) |
Jan 03, 2017 | 3.620 | 3.820 | 3.560 | 3.810 | 2,184,908 | +0.29(+8.24%) |
Dec 30, 2016 | 3.520 | 3.520 | 3.520 | 0 | -0.38(-9.74%) | |
Dec 29, 2016 | 3.530 | 3.900 | 3.500 | 3.900 | 3,390,932 | +0.45(+13.04%) |
Dec 28, 2016 | 3.350 | 3.480 | 3.275 | 3.450 | 1,983,851 | +0.01(+0.29%) |
Dec 27, 2016 | 3.350 | 3.470 | 3.330 | 3.440 | 1,596,540 | +0.19(+5.85%) |
Dec 23, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.12(+3.83%) | |
Dec 22, 2016 | 3.190 | 3.310 | 3.100 | 3.130 | 1,565,867 | -0.10(-3.10%) |
Dec 21, 2016 | 3.350 | 3.370 | 3.230 | 3.230 | 1,051,991 | -0.12(-3.58%) |
Dec 20, 2016 | 3.300 | 3.370 | 3.200 | 3.350 | 2,159,722 | -0.01(-0.30%) |
Dec 19, 2016 | 3.340 | 3.490 | 3.280 | 3.360 | 2,628,704 | +0.04(+1.20%) |
Dec 16, 2016 | 3.410 | 3.540 | 3.320 | 3.320 | 8,593,644 | -0.04(-1.19%) |
Dec 15, 2016 | 3.420 | 3.510 | 3.300 | 3.360 | 3,535,530 | -0.26(-7.18%) |
Dec 14, 2016 | 3.930 | 3.990 | 3.610 | 3.620 | 2,703,750 | -0.26(-6.70%) |
Dec 13, 2016 | 3.580 | 3.900 | 3.560 | 3.880 | 2,627,475 | +0.30(+8.38%) |
Dec 12, 2016 | 3.670 | 3.730 | 3.551 | 3.580 | 2,132,480 | -0.03(-0.83%) |
Dec 09, 2016 | 3.820 | 3.910 | 3.600 | 3.610 | 2,544,965 | -0.27(-6.96%) |
Dec 08, 2016 | 3.940 | 4.040 | 3.850 | 3.880 | 1,219,613 | -0.10(-2.51%) |
Dec 07, 2016 | 4.010 | 4.110 | 3.920 | 3.980 | 1,891,565 | +0.07(+1.79%) |
Dec 06, 2016 | 4.040 | 4.150 | 3.840 | 3.910 | 1,904,121 | -0.13(-3.22%) |
Dec 05, 2016 | 3.830 | 4.090 | 3.780 | 4.040 | 2,202,970 | +0.12(+3.06%) |
Dec 02, 2016 | 3.770 | 3.950 | 3.750 | 3.920 | 2,332,003 | +0.20(+5.38%) |