Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2017 | 4.101 | 4.101 | 4.101 | 0 | -0.26(-5.92%) | |
Feb 23, 2017 | 4.359 | 4.359 | 4.359 | 0 | +0.19(+4.53%) | |
Feb 22, 2017 | 4.209 | 4.220 | 4.170 | 4.170 | 22,850 | -0.29(-6.48%) |
Feb 21, 2017 | 4.530 | 4.530 | 4.430 | 4.459 | 13,200 | -0.12(-2.68%) |
Feb 16, 2017 | 4.582 | 4.582 | 4.582 | 0 | -0.04(-0.83%) | |
Feb 15, 2017 | 4.600 | 4.620 | 4.600 | 4.620 | 4,400 | +0.19(+4.20%) |
Feb 10, 2017 | 4.434 | 4.434 | 4.434 | 28,900 | +0.15(+3.59%) | |
Feb 09, 2017 | 4.280 | 4.280 | 4.280 | 4.280 | 280 | +0.23(+5.61%) |
Feb 08, 2017 | 3.850 | 4.074 | 3.850 | 4.053 | 32,300 | +0.10(+2.59%) |
Feb 07, 2017 | 4.009 | 4.010 | 3.903 | 3.950 | 36,500 | -0.25(-5.89%) |
Feb 06, 2017 | 4.290 | 4.290 | 4.197 | 4.197 | 39,000 | -0.15(-3.40%) |
Feb 03, 2017 | 4.345 | 4.345 | 4.345 | 4.345 | 18,440 | +0.06(+1.29%) |
Feb 02, 2017 | 4.320 | 4.320 | 4.272 | 4.290 | 7,617 | -0.07(-1.61%) |
Feb 01, 2017 | 4.400 | 4.400 | 4.360 | 4.360 | 1,632 | -0.07(-1.58%) |
Jan 31, 2017 | 4.430 | 4.430 | 4.410 | 4.430 | 7,200 | -0.03(-0.67%) |
Jan 30, 2017 | 4.400 | 4.460 | 4.400 | 4.460 | 4,400 | -0.20(-4.27%) |
Jan 26, 2017 | 4.659 | 4.659 | 4.659 | 53,700 | -0.05(-1.08%) | |
Jan 25, 2017 | 4.702 | 4.710 | 4.702 | 4.710 | 3,000 | +0.04(+0.76%) |
Jan 24, 2017 | 4.674 | 4.675 | 4.674 | 4.675 | 11,900 | +0.20(+4.58%) |
Jan 23, 2017 | 4.459 | 4.480 | 4.451 | 4.470 | 9,500 | -0.16(-3.46%) |
Jan 20, 2017 | 4.691 | 4.691 | 4.630 | 4.630 | 11,200 | +0.01(+0.28%) |
Jan 19, 2017 | 4.617 | 4.617 | 4.617 | 4.617 | 17,500 | -0.09(-1.97%) |
Jan 18, 2017 | 4.790 | 4.790 | 4.710 | 4.710 | 5,900 | -0.18(-3.68%) |
Jan 17, 2017 | 4.892 | 4.900 | 4.890 | 4.890 | 17,200 | +0.03(+0.62%) |
Jan 13, 2017 | 4.860 | 4.860 | 4.860 | 0 | -0.06(-1.22%) | |
Jan 12, 2017 | 4.960 | 4.960 | 4.920 | 4.920 | 900 | -0.08(-1.60%) |
Jan 11, 2017 | 5.059 | 5.070 | 5.000 | 5.000 | 1,600 | -0.03(-0.55%) |
Jan 10, 2017 | 5.007 | 5.028 | 5.007 | 5.028 | 4,000 | -0.18(-3.50%) |
Jan 06, 2017 | 5.210 | 5.210 | 5.210 | 24,400 | -0.17(-3.18%) | |
Jan 05, 2017 | 5.386 | 5.386 | 5.381 | 5.381 | 3,000 | -0.16(-2.84%) |
Dec 29, 2016 | 5.538 | 5.538 | 5.538 | 0 | -0.03(-0.50%) | |
Dec 28, 2016 | 5.660 | 5.660 | 5.490 | 5.566 | 3,720 | -0.01(-0.23%) |
Dec 23, 2016 | 5.579 | 5.579 | 5.579 | 32 | +0.04(+0.69%) | |
Dec 22, 2016 | 5.541 | 5.541 | 5.541 | 5.541 | 4,000 | -0.09(-1.56%) |
Dec 21, 2016 | 5.622 | 5.629 | 5.622 | 5.629 | 1,000 | +0.16(+2.90%) |
Dec 15, 2016 | 5.470 | 5.470 | 5.470 | 0 | -0.24(-4.20%) | |
Dec 14, 2016 | 5.710 | 5.710 | 5.710 | 5.710 | 1,500 | +0.06(+1.04%) |
Dec 12, 2016 | 5.651 | 5.651 | 5.651 | 0 | -0.03(-0.50%) | |
Dec 09, 2016 | 5.680 | 5.680 | 5.680 | 5.680 | 7,500 | -0.08(-1.39%) |
Dec 08, 2016 | 5.760 | 5.760 | 5.760 | 5.760 | 300 | +0.07(+1.20%) |
Dec 07, 2016 | 5.731 | 5.731 | 5.692 | 5.692 | 9,700 | -0.21(-3.62%) |
Dec 05, 2016 | 5.906 | 5.906 | 5.906 | 6,743 | +0.05(+0.78%) |