Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.930 | 3.970 | 3.420 | 3.790 | 29,057 | -0.17(-4.29%) |
Feb 27, 2017 | 3.930 | 4.085 | 3.870 | 3.960 | 20,857 | -0.02(-0.50%) |
Feb 24, 2017 | 3.970 | 3.990 | 3.850 | 3.980 | 25,194 | +0.11(+2.84%) |
Feb 23, 2017 | 3.901 | 3.990 | 3.840 | 3.870 | 6,495 | -0.02(-0.51%) |
Feb 22, 2017 | 3.860 | 3.940 | 3.860 | 3.890 | 17,921 | -0.02(-0.51%) |
Feb 21, 2017 | 3.950 | 4.200 | 3.890 | 3.910 | 34,659 | +0.09(+2.36%) |
Feb 17, 2017 | 3.820 | 3.820 | 3.820 | 0 | +0.03(+0.79%) | |
Feb 16, 2017 | 4.100 | 4.339 | 3.650 | 3.790 | 107,832 | +0.03(+0.80%) |
Feb 15, 2017 | 3.610 | 3.990 | 3.590 | 3.760 | 39,905 | +0.21(+5.92%) |
Feb 14, 2017 | 3.740 | 3.830 | 3.550 | 3.550 | 26,253 | -0.19(-5.08%) |
Feb 13, 2017 | 3.563 | 3.800 | 3.370 | 3.740 | 39,192 | +0.22(+6.25%) |
Feb 10, 2017 | 3.310 | 3.640 | 3.250 | 3.520 | 38,357 | +0.18(+5.39%) |
Feb 09, 2017 | 3.040 | 3.340 | 3.030 | 3.340 | 22,838 | +0.32(+10.60%) |
Feb 08, 2017 | 3.130 | 3.205 | 3.020 | 3.020 | 21,850 | -0.19(-5.92%) |
Feb 07, 2017 | 3.570 | 3.588 | 3.050 | 3.210 | 48,881 | -0.35(-9.83%) |
Feb 06, 2017 | 3.560 | 3.650 | 3.500 | 3.560 | 6,020 | -0.02(-0.56%) |
Feb 03, 2017 | 3.600 | 3.610 | 3.580 | 3.580 | 7,110 | +0.01(+0.28%) |
Feb 02, 2017 | 3.620 | 3.620 | 3.560 | 3.570 | 5,471 | -0.03(-0.83%) |
Feb 01, 2017 | 3.540 | 3.685 | 3.540 | 3.600 | 16,236 | +0.09(+2.56%) |
Jan 31, 2017 | 3.700 | 3.829 | 3.510 | 3.510 | 4,500 | -0.01(-0.28%) |
Jan 30, 2017 | 3.660 | 3.660 | 3.520 | 3.520 | 12,578 | -0.14(-3.83%) |
Jan 27, 2017 | 3.660 | 3.660 | 3.560 | 3.660 | 3,229 | -0.09(-2.40%) |
Jan 26, 2017 | 3.660 | 3.853 | 3.600 | 3.750 | 12,819 | +0.04(+1.08%) |
Jan 25, 2017 | 3.870 | 3.870 | 3.650 | 3.710 | 3,746 | -0.05(-1.33%) |
Jan 24, 2017 | 3.900 | 4.000 | 3.760 | 3.760 | 5,072 | -0.09(-2.21%) |
Jan 23, 2017 | 3.980 | 4.250 | 3.845 | 3.845 | 37,093 | -0.00(-0.13%) |
Jan 20, 2017 | 3.880 | 3.880 | 3.670 | 3.850 | 32,808 | +0.04(+1.05%) |
Jan 19, 2017 | 3.840 | 3.850 | 3.800 | 3.810 | 9,905 | -0.05(-1.30%) |
Jan 18, 2017 | 3.920 | 3.920 | 3.780 | 3.860 | 10,611 | -0.02(-0.52%) |
Jan 17, 2017 | 3.940 | 3.940 | 3.840 | 3.880 | 8,573 | +0.04(+1.04%) |
Jan 13, 2017 | 3.840 | 3.840 | 3.840 | 0 | -0.09(-2.29%) | |
Jan 12, 2017 | 3.930 | 3.930 | 3.860 | 3.930 | 7,768 | +0.04(+1.15%) |
Jan 11, 2017 | 3.887 | 3.887 | 3.840 | 3.885 | 9,293 | -0.00(-0.12%) |
Jan 10, 2017 | 3.980 | 3.980 | 3.870 | 3.890 | 11,026 | +0.01(+0.26%) |
Jan 09, 2017 | 4.010 | 4.010 | 3.850 | 3.880 | 12,640 | +0.06(+1.57%) |
Jan 06, 2017 | 4.080 | 4.080 | 3.790 | 3.820 | 11,612 | -0.11(-2.80%) |
Jan 05, 2017 | 4.020 | 4.020 | 3.810 | 3.930 | 11,881 | +0.11(+2.88%) |
Jan 04, 2017 | 4.190 | 4.190 | 3.820 | 3.820 | 10,268 | -0.11(-2.80%) |
Jan 03, 2017 | 4.200 | 4.200 | 3.930 | 3.930 | 9,899 | -0.27(-6.43%) |
Dec 30, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.20(+5.00%) | |
Dec 29, 2016 | 4.140 | 4.195 | 3.760 | 4.000 | 6,325 | +0.25(+6.67%) |
Dec 28, 2016 | 4.100 | 4.100 | 3.750 | 3.750 | 6,726 | -0.36(-8.76%) |
Dec 27, 2016 | 3.800 | 4.210 | 3.800 | 4.110 | 10,330 | -0.02(-0.48%) |
Dec 23, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.09(+2.23%) | |
Dec 22, 2016 | 4.160 | 4.160 | 3.950 | 4.040 | 2,390 | +0.00(+0.00%) |
Dec 21, 2016 | 4.100 | 4.197 | 3.660 | 4.040 | 22,030 | -0.11(-2.65%) |
Dec 20, 2016 | 4.280 | 4.280 | 4.050 | 4.150 | 12,711 | -0.08(-1.89%) |
Dec 19, 2016 | 4.095 | 4.500 | 4.095 | 4.230 | 14,432 | +0.21(+5.22%) |
Dec 16, 2016 | 4.270 | 4.350 | 4.010 | 4.020 | 46,239 | -0.25(-5.85%) |
Dec 15, 2016 | 4.170 | 4.646 | 4.140 | 4.270 | 17,042 | +0.13(+3.14%) |
Dec 14, 2016 | 4.440 | 4.440 | 4.060 | 4.140 | 19,221 | -0.30(-6.76%) |
Dec 13, 2016 | 4.590 | 4.590 | 4.150 | 4.440 | 22,599 | -0.14(-3.06%) |
Dec 12, 2016 | 4.560 | 4.600 | 4.250 | 4.580 | 43,775 | -0.06(-1.29%) |
Dec 09, 2016 | 4.590 | 4.794 | 4.450 | 4.640 | 55,511 | -0.26(-5.31%) |
Dec 08, 2016 | 4.810 | 4.900 | 4.450 | 4.900 | 45,499 | +0.23(+4.93%) |
Dec 07, 2016 | 4.350 | 4.700 | 4.170 | 4.670 | 57,746 | +0.22(+4.94%) |
Dec 06, 2016 | 4.440 | 4.470 | 4.250 | 4.450 | 5,747 | +0.13(+3.01%) |
Dec 05, 2016 | 4.440 | 4.600 | 4.100 | 4.320 | 12,017 | -0.12(-2.70%) |
Dec 02, 2016 | 4.610 | 4.700 | 4.200 | 4.440 | 96,383 | -0.06(-1.33%) |