Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.700 | 3.700 | 3.500 | 3.550 | 273,035 | -0.15(-4.05%) |
Feb 27, 2017 | 3.550 | 3.700 | 3.500 | 3.700 | 303,392 | +0.20(+5.71%) |
Feb 24, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 526,569 | +0.00(+0.00%) |
Feb 23, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 159,675 | -0.05(-1.41%) |
Feb 22, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 239,646 | -0.20(-5.33%) |
Feb 21, 2017 | 3.550 | 3.800 | 3.450 | 3.750 | 782,728 | +0.15(+4.17%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.25(-6.49%) | |
Feb 16, 2017 | 3.500 | 3.900 | 3.450 | 3.850 | 1,913,126 | +0.70(+22.22%) |
Feb 15, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 721,775 | +0.00(+0.00%) |
Feb 14, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 398,496 | +0.00(+0.00%) |
Feb 13, 2017 | 3.250 | 3.250 | 3.050 | 3.150 | 485,616 | -0.05(-1.56%) |
Feb 10, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 473,609 | -0.05(-1.54%) |
Feb 09, 2017 | 3.100 | 3.300 | 3.100 | 3.250 | 1,164,910 | +0.20(+6.56%) |
Feb 08, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 310,012 | +0.00(+0.00%) |
Feb 07, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 101,417 | +0.00(+0.00%) |
Feb 06, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 165,373 | +0.00(+0.00%) |
Feb 03, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 295,741 | -0.05(-1.61%) |
Feb 02, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 393,406 | +0.00(+0.00%) |
Feb 01, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 338,442 | +0.00(+0.00%) |
Jan 31, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 653,325 | -0.10(-3.13%) |
Jan 30, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 315,305 | -0.05(-1.54%) |
Jan 27, 2017 | 3.250 | 3.350 | 3.150 | 3.250 | 367,799 | +0.00(+0.00%) |
Jan 26, 2017 | 3.450 | 3.500 | 3.250 | 3.250 | 381,698 | -0.25(-7.14%) |
Jan 25, 2017 | 3.450 | 3.534 | 3.450 | 3.500 | 283,600 | +0.05(+1.45%) |
Jan 24, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 269,195 | +0.05(+1.47%) |
Jan 23, 2017 | 3.650 | 3.750 | 3.350 | 3.400 | 722,992 | -0.25(-6.85%) |
Jan 20, 2017 | 3.650 | 3.750 | 3.632 | 3.650 | 329,193 | +0.00(+0.00%) |
Jan 19, 2017 | 3.650 | 3.750 | 3.650 | 3.650 | 285,636 | +0.00(+0.00%) |
Jan 18, 2017 | 3.750 | 3.825 | 3.650 | 3.650 | 553,625 | -0.10(-2.67%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.700 | 3.750 | 672,293 | -0.25(-6.25%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.10(-2.44%) | |
Jan 12, 2017 | 3.650 | 4.150 | 3.650 | 4.100 | 651,850 | +0.45(+12.33%) |
Jan 11, 2017 | 4.250 | 4.300 | 3.600 | 3.650 | 713,364 | -0.65(-15.12%) |
Jan 10, 2017 | 4.300 | 4.300 | 4.250 | 4.300 | 200,822 | +0.05(+1.18%) |
Jan 09, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 295,507 | -0.05(-1.16%) |
Jan 06, 2017 | 4.300 | 4.300 | 4.200 | 4.300 | 301,865 | -0.05(-1.15%) |
Jan 05, 2017 | 4.650 | 4.650 | 4.100 | 4.350 | 1,739,293 | -0.65(-13.00%) |
Jan 04, 2017 | 5.050 | 5.100 | 4.875 | 5.000 | 752,669 | +0.05(+1.01%) |
Jan 03, 2017 | 5.050 | 5.100 | 4.850 | 4.950 | 419,121 | +0.00(+0.00%) |
Dec 30, 2016 | 4.950 | 4.950 | 4.950 | 0 | -0.10(-1.98%) | |
Dec 29, 2016 | 5.300 | 5.400 | 5.000 | 5.050 | 295,917 | -0.25(-4.72%) |
Dec 28, 2016 | 5.300 | 5.350 | 5.200 | 5.300 | 126,616 | -0.05(-0.93%) |
Dec 27, 2016 | 5.400 | 5.500 | 5.300 | 5.350 | 145,158 | -0.10(-1.83%) |
Dec 23, 2016 | 5.450 | 5.450 | 5.450 | 0 | +0.15(+2.83%) | |
Dec 22, 2016 | 5.300 | 5.350 | 5.150 | 5.300 | 277,150 | +0.10(+1.92%) |
Dec 21, 2016 | 5.050 | 5.250 | 5.050 | 5.200 | 348,090 | +0.10(+1.96%) |
Dec 20, 2016 | 4.950 | 5.100 | 4.875 | 5.100 | 452,953 | +0.25(+5.15%) |
Dec 19, 2016 | 4.800 | 4.900 | 4.650 | 4.850 | 110,364 | +0.10(+2.11%) |
Dec 16, 2016 | 4.700 | 4.900 | 4.650 | 4.750 | 367,522 | +0.10(+2.15%) |
Dec 15, 2016 | 4.600 | 4.750 | 4.550 | 4.650 | 245,852 | +0.00(+0.00%) |
Dec 14, 2016 | 4.600 | 4.750 | 4.500 | 4.650 | 351,996 | +0.00(+0.00%) |
Dec 13, 2016 | 4.650 | 4.650 | 4.500 | 4.650 | 200,259 | +0.05(+1.09%) |
Dec 12, 2016 | 4.600 | 4.650 | 4.425 | 4.600 | 187,078 | -0.05(-1.08%) |
Dec 09, 2016 | 4.600 | 4.650 | 4.500 | 4.650 | 123,032 | +0.00(+0.00%) |
Dec 08, 2016 | 4.650 | 4.650 | 4.450 | 4.650 | 177,373 | +0.00(+0.00%) |
Dec 07, 2016 | 4.600 | 4.650 | 4.550 | 4.650 | 85,342 | +0.05(+1.09%) |
Dec 06, 2016 | 4.550 | 4.650 | 4.300 | 4.600 | 177,060 | +0.15(+3.37%) |
Dec 05, 2016 | 4.150 | 4.500 | 4.150 | 4.450 | 170,975 | +0.25(+5.95%) |
Dec 02, 2016 | 4.350 | 4.400 | 4.150 | 4.200 | 288,698 | -0.15(-3.45%) |