Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.680 | 5.236 | 4.500 | 5.199 | 158,720 | +0.25(+5.03%) |
Feb 27, 2017 | 4.330 | 5.020 | 4.330 | 4.950 | 112,152 | +0.65(+15.12%) |
Feb 24, 2017 | 4.100 | 4.300 | 4.100 | 4.300 | 10,992 | +0.12(+2.87%) |
Feb 23, 2017 | 4.040 | 4.369 | 4.010 | 4.180 | 29,139 | +0.09(+2.20%) |
Feb 22, 2017 | 4.120 | 4.229 | 4.010 | 4.090 | 17,968 | -0.16(-3.76%) |
Feb 21, 2017 | 4.310 | 4.320 | 4.050 | 4.250 | 28,434 | +0.06(+1.43%) |
Feb 17, 2017 | 4.190 | 4.190 | 4.190 | 0 | -0.01(-0.24%) | |
Feb 16, 2017 | 4.070 | 4.200 | 3.902 | 4.200 | 30,844 | +0.09(+2.19%) |
Feb 15, 2017 | 4.100 | 4.260 | 4.000 | 4.110 | 17,067 | -0.04(-0.96%) |
Feb 14, 2017 | 4.651 | 4.690 | 3.920 | 4.150 | 73,436 | -0.51(-10.94%) |
Feb 13, 2017 | 4.550 | 4.660 | 4.550 | 4.660 | 16,831 | +0.15(+3.33%) |
Feb 10, 2017 | 4.250 | 4.570 | 4.250 | 4.510 | 26,929 | -0.06(-1.31%) |
Feb 09, 2017 | 4.263 | 4.580 | 4.230 | 4.570 | 6,873 | -0.01(-0.22%) |
Feb 08, 2017 | 4.600 | 4.600 | 4.211 | 4.580 | 13,872 | +0.01(+0.22%) |
Feb 07, 2017 | 4.700 | 4.700 | 4.450 | 4.570 | 19,899 | -0.09(-1.93%) |
Feb 06, 2017 | 4.430 | 4.740 | 4.430 | 4.660 | 18,347 | +0.22(+4.95%) |
Feb 03, 2017 | 4.280 | 4.525 | 4.250 | 4.440 | 47,369 | +0.22(+5.21%) |
Feb 02, 2017 | 4.080 | 4.260 | 4.050 | 4.220 | 17,618 | +0.09(+2.18%) |
Feb 01, 2017 | 4.120 | 4.240 | 4.120 | 4.130 | 6,868 | +0.05(+1.23%) |
Jan 31, 2017 | 4.100 | 4.130 | 3.970 | 4.080 | 18,066 | +0.03(+0.74%) |
Jan 30, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 27,468 | -0.03(-0.74%) |
Jan 27, 2017 | 3.930 | 4.100 | 3.930 | 4.080 | 8,086 | +0.13(+3.29%) |
Jan 26, 2017 | 3.970 | 4.120 | 3.850 | 3.950 | 23,642 | +0.02(+0.51%) |
Jan 25, 2017 | 3.900 | 4.150 | 3.900 | 3.930 | 38,746 | -0.01(-0.25%) |
Jan 24, 2017 | 4.080 | 4.080 | 3.910 | 3.940 | 39,150 | -0.14(-3.43%) |
Jan 23, 2017 | 4.150 | 4.189 | 4.050 | 4.080 | 30,980 | -0.12(-2.86%) |
Jan 20, 2017 | 4.120 | 4.250 | 4.010 | 4.200 | 11,397 | -0.02(-0.47%) |
Jan 19, 2017 | 4.180 | 4.300 | 4.150 | 4.220 | 35,760 | +0.03(+0.72%) |
Jan 18, 2017 | 4.160 | 4.280 | 4.050 | 4.190 | 48,736 | +0.09(+2.20%) |
Jan 17, 2017 | 4.160 | 4.200 | 4.000 | 4.100 | 72,632 | -0.01(-0.24%) |
Jan 13, 2017 | 4.110 | 4.110 | 4.110 | 0 | +0.14(+3.53%) | |
Jan 12, 2017 | 3.950 | 4.120 | 3.880 | 3.970 | 14,997 | +0.06(+1.53%) |
Jan 11, 2017 | 4.100 | 4.190 | 3.910 | 3.910 | 39,971 | -0.24(-5.78%) |
Jan 10, 2017 | 4.050 | 4.150 | 4.030 | 4.150 | 60,105 | +0.10(+2.47%) |
Jan 09, 2017 | 3.710 | 4.050 | 3.710 | 4.050 | 50,013 | -0.02(-0.49%) |
Jan 06, 2017 | 3.717 | 4.160 | 3.717 | 4.070 | 81,591 | +0.28(+7.39%) |
Jan 05, 2017 | 3.709 | 3.800 | 3.579 | 3.790 | 30,310 | +0.03(+0.80%) |
Jan 04, 2017 | 3.551 | 3.798 | 3.540 | 3.760 | 65,326 | +0.13(+3.58%) |
Jan 03, 2017 | 3.520 | 3.690 | 3.430 | 3.630 | 19,135 | +0.12(+3.42%) |
Dec 30, 2016 | 3.510 | 3.510 | 3.510 | 0 | -0.23(-6.15%) | |
Dec 29, 2016 | 3.670 | 3.880 | 3.665 | 3.740 | 47,456 | +0.07(+1.91%) |
Dec 28, 2016 | 3.700 | 3.830 | 3.540 | 3.670 | 58,152 | +0.02(+0.50%) |
Dec 27, 2016 | 3.700 | 3.770 | 3.570 | 3.652 | 35,256 | -0.02(-0.50%) |
Dec 23, 2016 | 3.670 | 3.670 | 3.670 | 0 | +0.08(+2.23%) | |
Dec 22, 2016 | 3.496 | 3.720 | 3.496 | 3.590 | 14,959 | -0.15(-4.01%) |
Dec 21, 2016 | 3.890 | 3.890 | 3.572 | 3.740 | 23,185 | -0.05(-1.32%) |
Dec 20, 2016 | 3.650 | 4.060 | 3.650 | 3.790 | 213,953 | +0.39(+11.47%) |
Dec 19, 2016 | 3.160 | 3.400 | 3.160 | 3.400 | 32,858 | +0.24(+7.59%) |
Dec 16, 2016 | 3.130 | 3.373 | 3.130 | 3.160 | 19,885 | +0.04(+1.14%) |
Dec 15, 2016 | 3.170 | 3.240 | 3.040 | 3.124 | 24,975 | -0.09(-2.67%) |
Dec 14, 2016 | 3.220 | 3.269 | 3.150 | 3.210 | 17,856 | -0.06(-1.83%) |
Dec 13, 2016 | 3.224 | 3.290 | 3.190 | 3.270 | 42,117 | +0.03(+0.93%) |
Dec 12, 2016 | 3.360 | 3.469 | 3.240 | 3.240 | 23,433 | -0.05(-1.52%) |
Dec 09, 2016 | 3.644 | 3.650 | 3.290 | 3.290 | 17,693 | -0.22(-6.27%) |
Dec 08, 2016 | 3.430 | 3.680 | 3.404 | 3.510 | 26,649 | +0.13(+3.85%) |
Dec 07, 2016 | 3.500 | 3.630 | 3.270 | 3.380 | 10,432 | -0.08(-2.45%) |
Dec 06, 2016 | 3.230 | 3.550 | 3.230 | 3.465 | 23,567 | -0.03(-0.72%) |
Dec 05, 2016 | 3.680 | 3.680 | 3.419 | 3.490 | 24,594 | -0.23(-6.21%) |
Dec 02, 2016 | 3.550 | 3.730 | 3.550 | 3.721 | 7,683 | +0.17(+4.82%) |