Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.000 | 4.080 | 3.870 | 3.940 | 11,858,256 | +0.01(+0.25%) |
Feb 27, 2017 | 4.370 | 4.490 | 3.910 | 3.930 | 16,418,937 | -0.40(-9.24%) |
Feb 24, 2017 | 4.430 | 4.500 | 4.310 | 4.330 | 6,525,206 | +0.01(+0.23%) |
Feb 23, 2017 | 4.530 | 4.550 | 4.300 | 4.320 | 11,500,225 | -0.09(-2.04%) |
Feb 22, 2017 | 4.430 | 4.495 | 4.260 | 4.410 | 8,713,740 | -0.05(-1.12%) |
Feb 21, 2017 | 4.520 | 4.580 | 4.380 | 4.460 | 6,610,617 | -0.08(-1.76%) |
Feb 17, 2017 | 4.540 | 4.540 | 4.540 | 0 | -0.15(-3.20%) | |
Feb 16, 2017 | 4.740 | 4.810 | 4.680 | 4.690 | 11,144,161 | +0.02(+0.43%) |
Feb 15, 2017 | 4.700 | 4.760 | 4.660 | 4.670 | 8,921,649 | -0.07(-1.48%) |
Feb 14, 2017 | 4.840 | 4.850 | 4.650 | 4.740 | 8,070,344 | +0.00(+0.00%) |
Feb 13, 2017 | 4.780 | 4.825 | 4.700 | 4.740 | 7,594,870 | -0.09(-1.86%) |
Feb 10, 2017 | 4.830 | 4.960 | 4.780 | 4.830 | 12,455,301 | -0.05(-1.02%) |
Feb 09, 2017 | 5.120 | 5.170 | 4.880 | 4.880 | 9,466,876 | -0.24(-4.69%) |
Feb 08, 2017 | 4.990 | 5.230 | 4.990 | 5.120 | 16,615,937 | +0.18(+3.64%) |
Feb 07, 2017 | 4.880 | 5.010 | 4.800 | 4.940 | 10,527,034 | -0.03(-0.60%) |
Feb 06, 2017 | 4.770 | 4.985 | 4.680 | 4.970 | 8,253,443 | +0.24(+5.07%) |
Feb 03, 2017 | 4.670 | 4.750 | 4.650 | 4.730 | 4,385,411 | +0.05(+1.07%) |
Feb 02, 2017 | 4.720 | 4.780 | 4.620 | 4.680 | 5,149,057 | +0.08(+1.74%) |
Feb 01, 2017 | 4.550 | 4.640 | 4.500 | 4.600 | 5,572,749 | -0.02(-0.43%) |
Jan 31, 2017 | 4.670 | 4.690 | 4.550 | 4.620 | 6,598,356 | +0.11(+2.44%) |
Jan 30, 2017 | 4.510 | 4.650 | 4.480 | 4.510 | 8,754,167 | +0.04(+0.89%) |
Jan 27, 2017 | 4.390 | 4.540 | 4.370 | 4.470 | 4,736,317 | +0.08(+1.82%) |
Jan 26, 2017 | 4.400 | 4.475 | 4.355 | 4.390 | 7,123,030 | -0.15(-3.30%) |
Jan 25, 2017 | 4.490 | 4.605 | 4.470 | 4.540 | 6,795,593 | -0.07(-1.52%) |
Jan 24, 2017 | 4.640 | 4.790 | 4.540 | 4.610 | 7,675,702 | -0.01(-0.22%) |
Jan 23, 2017 | 4.510 | 4.690 | 4.490 | 4.620 | 6,127,198 | +0.17(+3.82%) |
Jan 20, 2017 | 4.420 | 4.590 | 4.390 | 4.450 | 5,346,711 | +0.03(+0.68%) |
Jan 19, 2017 | 4.360 | 4.510 | 4.320 | 4.420 | 6,383,462 | -0.01(-0.23%) |
Jan 18, 2017 | 4.600 | 4.645 | 4.380 | 4.430 | 6,463,984 | -0.16(-3.49%) |
Jan 17, 2017 | 4.660 | 4.660 | 4.540 | 4.590 | 9,492,779 | +0.15(+3.38%) |
Jan 13, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.02(-0.45%) | |
Jan 12, 2017 | 4.680 | 4.700 | 4.430 | 4.460 | 8,519,900 | -0.04(-0.89%) |
Jan 11, 2017 | 4.520 | 4.610 | 4.330 | 4.500 | 16,625,603 | -0.08(-1.75%) |
Jan 10, 2017 | 4.500 | 4.715 | 4.480 | 4.580 | 9,579,270 | +0.05(+1.10%) |
Jan 09, 2017 | 4.570 | 4.740 | 4.480 | 4.530 | 14,054,893 | +0.09(+2.03%) |
Jan 06, 2017 | 4.560 | 4.735 | 4.270 | 4.440 | 14,783,307 | -0.24(-5.13%) |
Jan 05, 2017 | 4.310 | 4.720 | 4.310 | 4.680 | 16,712,946 | +0.47(+11.16%) |
Jan 04, 2017 | 4.180 | 4.220 | 4.070 | 4.210 | 8,942,174 | +0.07(+1.69%) |
Jan 03, 2017 | 3.860 | 4.140 | 3.860 | 4.140 | 14,940,364 | +0.29(+7.53%) |
Dec 30, 2016 | 3.850 | 3.850 | 3.850 | 0 | -0.17(-4.23%) | |
Dec 29, 2016 | 3.710 | 4.025 | 3.690 | 4.020 | 23,252,532 | +0.36(+9.84%) |
Dec 28, 2016 | 3.470 | 3.680 | 3.420 | 3.660 | 15,788,518 | +0.11(+3.10%) |
Dec 27, 2016 | 3.450 | 3.570 | 3.400 | 3.550 | 8,485,328 | +0.18(+5.34%) |
Dec 23, 2016 | 3.370 | 3.370 | 3.370 | 0 | +0.12(+3.69%) | |
Dec 22, 2016 | 3.310 | 3.350 | 3.210 | 3.250 | 9,440,715 | -0.08(-2.40%) |
Dec 21, 2016 | 3.420 | 3.450 | 3.310 | 3.330 | 7,392,897 | -0.07(-2.06%) |
Dec 20, 2016 | 3.260 | 3.400 | 3.200 | 3.400 | 7,624,500 | +0.06(+1.80%) |
Dec 19, 2016 | 3.350 | 3.445 | 3.290 | 3.340 | 13,570,223 | +0.02(+0.60%) |
Dec 16, 2016 | 3.290 | 3.420 | 3.210 | 3.320 | 17,927,580 | +0.11(+3.43%) |
Dec 15, 2016 | 3.470 | 3.470 | 3.160 | 3.210 | 17,174,440 | -0.35(-9.83%) |
Dec 14, 2016 | 3.990 | 4.080 | 3.560 | 3.560 | 16,658,520 | -0.38(-9.64%) |
Dec 13, 2016 | 3.860 | 3.970 | 3.760 | 3.940 | 11,423,079 | +0.08(+2.07%) |
Dec 12, 2016 | 3.780 | 3.950 | 3.710 | 3.860 | 9,377,472 | +0.13(+3.49%) |
Dec 09, 2016 | 3.900 | 3.919 | 3.680 | 3.730 | 10,247,587 | -0.22(-5.57%) |
Dec 08, 2016 | 3.950 | 3.950 | 3.840 | 3.950 | 5,992,638 | +0.04(+1.02%) |
Dec 07, 2016 | 3.960 | 4.040 | 3.850 | 3.910 | 8,438,114 | +0.05(+1.30%) |
Dec 06, 2016 | 3.930 | 4.050 | 3.840 | 3.860 | 6,402,305 | -0.06(-1.53%) |
Dec 05, 2016 | 3.800 | 3.980 | 3.700 | 3.920 | 8,712,283 | +0.06(+1.55%) |
Dec 02, 2016 | 3.750 | 3.885 | 3.730 | 3.860 | 9,047,035 | +0.18(+4.89%) |