Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.360 | 4.372 | 4.331 | 4.331 | 38,944 | -0.05(-1.05%) |
Feb 27, 2017 | 4.354 | 4.417 | 4.354 | 4.377 | 34,647 | +0.03(+0.78%) |
Feb 24, 2017 | 4.308 | 4.349 | 4.303 | 4.343 | 11,241 | +0.03(+0.67%) |
Feb 23, 2017 | 4.377 | 4.377 | 4.308 | 4.314 | 51,784 | -0.04(-0.92%) |
Feb 22, 2017 | 4.349 | 4.354 | 4.320 | 4.354 | 12,586 | +0.01(+0.25%) |
Feb 21, 2017 | 4.343 | 4.360 | 4.310 | 4.343 | 38,308 | +0.01(+0.15%) |
Feb 17, 2017 | 4.337 | 4.337 | 4.337 | 0 | -0.01(-0.26%) | |
Feb 16, 2017 | 4.406 | 4.408 | 4.337 | 4.349 | 33,040 | -0.07(-1.56%) |
Feb 15, 2017 | 4.372 | 4.423 | 4.360 | 4.417 | 94,062 | +0.04(+1.00%) |
Feb 14, 2017 | 4.331 | 4.377 | 4.331 | 4.374 | 75,638 | +0.04(+0.98%) |
Feb 13, 2017 | 4.314 | 4.349 | 4.314 | 4.331 | 68,296 | +0.03(+0.67%) |
Feb 10, 2017 | 4.291 | 4.308 | 4.280 | 4.303 | 54,797 | +0.03(+0.81%) |
Feb 09, 2017 | 4.263 | 4.304 | 4.263 | 4.268 | 40,471 | -0.01(-0.27%) |
Feb 08, 2017 | 4.263 | 4.291 | 4.263 | 4.280 | 59,685 | +0.03(+0.67%) |
Feb 07, 2017 | 4.268 | 4.276 | 4.250 | 4.251 | 51,862 | -0.02(-0.54%) |
Feb 06, 2017 | 4.268 | 4.285 | 4.258 | 4.274 | 23,425 | +0.02(+0.40%) |
Feb 03, 2017 | 4.234 | 4.285 | 4.228 | 4.257 | 61,507 | +0.01(+0.27%) |
Feb 02, 2017 | 4.234 | 4.245 | 4.217 | 4.245 | 54,057 | +0.03(+0.68%) |
Feb 01, 2017 | 4.199 | 4.240 | 4.172 | 4.217 | 45,524 | +0.03(+0.82%) |
Jan 31, 2017 | 4.188 | 4.188 | 4.159 | 4.182 | 32,299 | +0.01(+0.14%) |
Jan 30, 2017 | 4.171 | 4.176 | 4.131 | 4.176 | 34,551 | +0.00(+0.00%) |
Jan 27, 2017 | 4.194 | 4.194 | 4.154 | 4.176 | 28,152 | +0.00(+0.00%) |
Jan 26, 2017 | 4.188 | 4.188 | 4.171 | 4.176 | 33,118 | -0.01(-0.27%) |
Jan 25, 2017 | 4.136 | 4.192 | 4.136 | 4.188 | 52,739 | +0.03(+0.83%) |
Jan 24, 2017 | 4.136 | 4.154 | 4.073 | 4.154 | 60,279 | +0.07(+1.83%) |
Jan 23, 2017 | 4.056 | 4.079 | 4.028 | 4.079 | 52,932 | +0.04(+0.99%) |
Jan 20, 2017 | 4.039 | 4.050 | 4.016 | 4.039 | 66,589 | +0.01(+0.28%) |
Jan 19, 2017 | 4.050 | 4.078 | 4.004 | 4.027 | 77,627 | -0.04(-0.99%) |
Jan 18, 2017 | 4.056 | 4.067 | 4.030 | 4.067 | 65,739 | +0.03(+0.71%) |
Jan 17, 2017 | 4.045 | 4.062 | 4.027 | 4.039 | 55,153 | -0.01(-0.14%) |
Jan 13, 2017 | 4.045 | 4.045 | 4.045 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 4.033 | 4.045 | 4.016 | 4.033 | 44,377 | -0.03(-0.85%) |
Jan 11, 2017 | 4.067 | 4.067 | 4.033 | 4.067 | 28,837 | +0.02(+0.43%) |
Jan 10, 2017 | 4.045 | 4.067 | 4.039 | 4.050 | 64,459 | +0.01(+0.14%) |
Jan 09, 2017 | 4.067 | 4.067 | 4.039 | 4.045 | 75,446 | -0.02(-0.56%) |
Jan 06, 2017 | 4.085 | 4.085 | 4.061 | 4.067 | 109,456 | +0.00(+0.00%) |
Jan 05, 2017 | 4.062 | 4.090 | 4.039 | 4.067 | 158,017 | +0.00(+0.00%) |
Jan 04, 2017 | 4.016 | 4.085 | 4.010 | 4.067 | 62,894 | +0.06(+1.43%) |
Jan 03, 2017 | 3.998 | 4.022 | 3.994 | 4.010 | 25,203 | +0.03(+0.72%) |
Dec 30, 2016 | 3.981 | 3.981 | 3.981 | 0 | -0.03(-0.72%) | |
Dec 29, 2016 | 3.964 | 4.010 | 3.958 | 4.010 | 73,654 | +0.05(+1.16%) |
Dec 28, 2016 | 4.004 | 4.004 | 3.958 | 3.964 | 33,974 | -0.03(-0.86%) |
Dec 27, 2016 | 3.964 | 3.999 | 3.964 | 3.999 | 25,255 | +0.03(+0.72%) |
Dec 23, 2016 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.981 | 3.987 | 3.958 | 3.970 | 99,687 | -0.02(-0.58%) |
Dec 21, 2016 | 4.016 | 4.020 | 3.987 | 3.993 | 38,137 | +0.00(+0.00%) |
Dec 20, 2016 | 3.999 | 4.004 | 3.933 | 3.993 | 87,503 | -0.02(-0.43%) |
Dec 19, 2016 | 4.033 | 4.045 | 4.004 | 4.010 | 400,940 | +0.01(+0.29%) |
Dec 16, 2016 | 4.067 | 4.085 | 3.999 | 3.999 | 20,207 | -0.09(-2.24%) |
Dec 15, 2016 | 4.050 | 4.090 | 4.022 | 4.090 | 31,555 | +0.04(+0.99%) |
Dec 14, 2016 | 4.159 | 4.159 | 4.022 | 4.050 | 79,938 | -0.13(-3.16%) |
Dec 13, 2016 | 4.131 | 4.182 | 4.062 | 4.182 | 265,611 | +0.13(+3.11%) |
Dec 12, 2016 | 4.028 | 4.062 | 4.005 | 4.056 | 53,496 | +0.05(+1.13%) |
Dec 09, 2016 | 4.050 | 4.056 | 4.011 | 4.011 | 63,658 | -0.02(-0.42%) |
Dec 08, 2016 | 4.033 | 4.050 | 4.022 | 4.028 | 23,268 | +0.00(+0.00%) |
Dec 07, 2016 | 3.949 | 4.028 | 3.949 | 4.028 | 35,872 | +0.11(+2.73%) |
Dec 06, 2016 | 3.921 | 3.977 | 3.921 | 3.921 | 36,396 | -0.04(-1.00%) |
Dec 05, 2016 | 3.988 | 4.000 | 3.949 | 3.960 | 45,671 | +0.00(+0.00%) |
Dec 02, 2016 | 3.915 | 3.960 | 3.876 | 3.960 | 76,649 | +0.06(+1.59%) |