Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.250 | 4.490 | 4.250 | 4.400 | 56,425 | +0.13(+3.04%) |
Feb 27, 2017 | 4.210 | 4.349 | 4.085 | 4.270 | 28,438 | +0.11(+2.64%) |
Feb 24, 2017 | 4.120 | 4.270 | 3.860 | 4.160 | 33,817 | -0.02(-0.48%) |
Feb 23, 2017 | 4.250 | 4.250 | 4.110 | 4.180 | 45,798 | +0.08(+1.95%) |
Feb 22, 2017 | 4.109 | 4.109 | 3.966 | 4.100 | 69,847 | +0.01(+0.24%) |
Feb 21, 2017 | 4.050 | 4.110 | 4.043 | 4.090 | 2,431 | -0.01(-0.24%) |
Feb 17, 2017 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.73%) | |
Feb 16, 2017 | 4.150 | 4.160 | 3.921 | 4.130 | 35,050 | +0.02(+0.49%) |
Feb 15, 2017 | 4.150 | 4.200 | 3.751 | 4.110 | 20,469 | -0.06(-1.44%) |
Feb 14, 2017 | 4.180 | 4.200 | 4.101 | 4.170 | 17,449 | -0.05(-1.18%) |
Feb 13, 2017 | 4.200 | 4.250 | 4.120 | 4.220 | 26,539 | +0.02(+0.48%) |
Feb 10, 2017 | 4.020 | 4.200 | 4.020 | 4.200 | 22,655 | +0.20(+5.00%) |
Feb 09, 2017 | 4.065 | 4.065 | 3.911 | 4.000 | 12,314 | +0.00(+0.00%) |
Feb 08, 2017 | 3.846 | 4.069 | 3.780 | 4.000 | 34,592 | +0.03(+0.76%) |
Feb 07, 2017 | 4.000 | 4.000 | 3.760 | 3.970 | 14,094 | -0.03(-0.75%) |
Feb 06, 2017 | 3.990 | 4.000 | 3.875 | 4.000 | 14,267 | -0.03(-0.74%) |
Feb 03, 2017 | 4.008 | 4.050 | 4.000 | 4.030 | 21,326 | +0.03(+0.75%) |
Feb 02, 2017 | 3.975 | 4.020 | 3.950 | 4.000 | 10,042 | +0.01(+0.25%) |
Feb 01, 2017 | 4.040 | 4.040 | 3.890 | 3.990 | 28,842 | +0.10(+2.57%) |
Jan 31, 2017 | 3.940 | 3.970 | 3.790 | 3.890 | 34,602 | -0.05(-1.27%) |
Jan 30, 2017 | 4.200 | 4.200 | 3.900 | 3.940 | 24,669 | -0.24(-5.74%) |
Jan 27, 2017 | 4.190 | 4.200 | 4.115 | 4.180 | 27,082 | +0.01(+0.24%) |
Jan 26, 2017 | 4.110 | 4.200 | 4.110 | 4.170 | 31,686 | +0.04(+0.97%) |
Jan 25, 2017 | 3.925 | 4.150 | 3.900 | 4.130 | 66,241 | +0.27(+6.99%) |
Jan 24, 2017 | 3.850 | 3.900 | 3.810 | 3.860 | 5,021 | +0.01(+0.26%) |
Jan 23, 2017 | 3.920 | 4.145 | 3.850 | 3.850 | 39,840 | -0.07(-1.79%) |
Jan 20, 2017 | 3.753 | 4.020 | 3.680 | 3.920 | 67,374 | +0.17(+4.53%) |
Jan 19, 2017 | 3.650 | 3.750 | 3.620 | 3.750 | 35,438 | +0.13(+3.59%) |
Jan 18, 2017 | 3.510 | 3.700 | 3.510 | 3.620 | 26,098 | +0.12(+3.43%) |
Jan 17, 2017 | 3.390 | 3.510 | 3.390 | 3.500 | 9,283 | +0.10(+2.94%) |
Jan 13, 2017 | 3.400 | 3.400 | 3.400 | 0 | +0.04(+1.19%) | |
Jan 12, 2017 | 3.370 | 3.480 | 3.360 | 3.360 | 23,291 | -0.01(-0.30%) |
Jan 11, 2017 | 3.424 | 3.490 | 3.370 | 3.370 | 7,410 | -0.02(-0.59%) |
Jan 10, 2017 | 3.410 | 3.450 | 3.360 | 3.390 | 12,487 | +0.04(+1.19%) |
Jan 09, 2017 | 3.400 | 3.460 | 3.350 | 3.350 | 22,249 | -0.05(-1.47%) |
Jan 06, 2017 | 3.380 | 3.440 | 3.380 | 3.400 | 8,882 | +0.00(+0.00%) |
Jan 05, 2017 | 3.400 | 3.480 | 3.351 | 3.400 | 7,504 | +0.04(+1.19%) |
Jan 04, 2017 | 3.410 | 3.490 | 3.360 | 3.360 | 20,778 | -0.05(-1.47%) |
Jan 03, 2017 | 3.500 | 3.550 | 3.410 | 3.410 | 19,110 | +0.03(+0.89%) |
Dec 30, 2016 | 3.380 | 3.380 | 3.380 | 0 | -0.12(-3.43%) | |
Dec 29, 2016 | 3.500 | 3.550 | 3.400 | 3.500 | 61,570 | +0.00(+0.00%) |
Dec 28, 2016 | 3.470 | 3.770 | 3.400 | 3.500 | 57,757 | +0.01(+0.29%) |
Dec 27, 2016 | 3.620 | 3.720 | 3.490 | 3.490 | 80,254 | -0.23(-6.18%) |
Dec 23, 2016 | 3.720 | 3.720 | 3.720 | 0 | +0.05(+1.36%) | |
Dec 22, 2016 | 3.710 | 3.720 | 3.650 | 3.670 | 7,483 | +0.01(+0.27%) |
Dec 21, 2016 | 3.670 | 3.820 | 3.611 | 3.660 | 31,606 | -0.03(-0.81%) |
Dec 20, 2016 | 3.830 | 3.845 | 3.600 | 3.690 | 28,072 | -0.16(-4.16%) |
Dec 19, 2016 | 3.980 | 4.000 | 3.700 | 3.850 | 42,225 | -0.15(-3.75%) |
Dec 16, 2016 | 3.660 | 4.000 | 3.577 | 4.000 | 86,809 | +0.38(+10.50%) |
Dec 15, 2016 | 3.670 | 3.700 | 3.610 | 3.620 | 46,345 | +0.01(+0.28%) |
Dec 14, 2016 | 3.550 | 3.740 | 3.510 | 3.610 | 42,960 | +0.10(+2.85%) |
Dec 13, 2016 | 3.470 | 3.630 | 3.470 | 3.510 | 31,011 | +0.01(+0.29%) |
Dec 12, 2016 | 3.520 | 3.550 | 3.426 | 3.500 | 15,765 | -0.01(-0.28%) |
Dec 09, 2016 | 3.450 | 3.600 | 3.430 | 3.510 | 26,193 | +0.06(+1.74%) |
Dec 08, 2016 | 3.520 | 3.560 | 3.450 | 3.450 | 36,075 | -0.09(-2.54%) |
Dec 07, 2016 | 3.460 | 3.540 | 3.414 | 3.540 | 39,452 | +0.13(+3.81%) |
Dec 06, 2016 | 3.500 | 3.500 | 3.410 | 3.410 | 32,859 | -0.05(-1.45%) |
Dec 05, 2016 | 3.460 | 3.490 | 3.400 | 3.460 | 28,644 | +0.01(+0.29%) |
Dec 02, 2016 | 3.510 | 3.510 | 3.000 | 3.450 | 69,278 | -0.08(-2.27%) |