Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.715 | 4.850 | 4.650 | 4.750 | 3,028 | -0.10(-2.06%) |
Feb 27, 2017 | 4.850 | 4.850 | 4.800 | 4.850 | 1,014 | +0.00(+0.00%) |
Feb 24, 2017 | 4.750 | 4.850 | 4.450 | 4.850 | 9,009 | +0.15(+3.19%) |
Feb 23, 2017 | 4.400 | 4.850 | 4.400 | 4.700 | 8,167 | +0.05(+1.08%) |
Feb 22, 2017 | 4.569 | 4.700 | 4.450 | 4.650 | 5,664 | -0.10(-2.11%) |
Feb 21, 2017 | 4.625 | 4.750 | 4.600 | 4.750 | 1,204 | +0.00(+0.00%) |
Feb 17, 2017 | 4.750 | 4.750 | 4.750 | 0 | +0.30(+6.74%) | |
Feb 16, 2017 | 4.500 | 4.750 | 4.350 | 4.450 | 2,034 | -0.05(-1.11%) |
Feb 15, 2017 | 4.250 | 4.500 | 4.250 | 4.500 | 7,482 | +0.05(+1.12%) |
Feb 14, 2017 | 4.100 | 4.450 | 4.050 | 4.450 | 3,560 | +0.30(+7.23%) |
Feb 13, 2017 | 3.844 | 4.290 | 3.844 | 4.150 | 3,779 | +0.30(+7.79%) |
Feb 10, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 1,729 | +0.10(+2.67%) |
Feb 09, 2017 | 3.700 | 3.750 | 3.700 | 3.750 | 1,232 | +0.05(+1.35%) |
Feb 08, 2017 | 3.750 | 3.766 | 3.500 | 3.700 | 21,233 | -0.11(-2.89%) |
Feb 07, 2017 | 3.810 | 3.810 | 3.810 | 3.810 | 2,004 | +0.01(+0.26%) |
Feb 06, 2017 | 3.850 | 3.850 | 3.750 | 3.800 | 9,285 | -0.05(-1.30%) |
Feb 02, 2017 | 3.850 | 3.850 | 3.850 | 61 | +0.10(+2.67%) | |
Feb 01, 2017 | 3.800 | 3.800 | 3.600 | 3.750 | 6,904 | -0.10(-2.60%) |
Jan 31, 2017 | 3.600 | 3.850 | 3.550 | 3.850 | 12,359 | +0.10(+2.67%) |
Jan 30, 2017 | 3.800 | 3.800 | 3.600 | 3.750 | 6,171 | -0.10(-2.60%) |
Jan 27, 2017 | 4.000 | 4.000 | 3.550 | 3.850 | 21,198 | -0.13(-3.28%) |
Jan 26, 2017 | 4.300 | 4.300 | 3.605 | 3.980 | 17,071 | -0.32(-7.43%) |
Jan 25, 2017 | 4.350 | 4.636 | 4.100 | 4.300 | 8,317 | +0.05(+1.18%) |
Jan 24, 2017 | 4.400 | 4.400 | 4.250 | 4.250 | 1,424 | -0.10(-2.30%) |
Jan 23, 2017 | 4.450 | 4.450 | 4.150 | 4.350 | 4,586 | -0.10(-2.25%) |
Jan 20, 2017 | 4.350 | 4.450 | 4.200 | 4.450 | 6,557 | +0.05(+1.15%) |
Jan 18, 2017 | 4.399 | 4.399 | 4.399 | 1,098 | +0.10(+2.31%) | |
Jan 17, 2017 | 4.500 | 4.500 | 4.250 | 4.300 | 25,025 | -0.25(-5.49%) |
Jan 13, 2017 | 4.550 | 4.550 | 4.550 | 0 | -0.15(-3.19%) | |
Jan 12, 2017 | 4.550 | 4.700 | 4.350 | 4.700 | 19,564 | +0.00(+0.00%) |
Jan 11, 2017 | 4.400 | 4.700 | 4.200 | 4.700 | 14,368 | +0.00(+0.00%) |
Jan 10, 2017 | 4.450 | 4.700 | 4.400 | 4.700 | 9,772 | +0.25(+5.62%) |
Jan 09, 2017 | 4.367 | 4.600 | 4.200 | 4.450 | 6,477 | +0.10(+2.30%) |
Jan 06, 2017 | 4.450 | 4.450 | 4.350 | 4.350 | 3,397 | -0.20(-4.40%) |
Jan 05, 2017 | 4.500 | 4.550 | 4.400 | 4.550 | 4,008 | +0.10(+2.25%) |
Jan 04, 2017 | 4.250 | 4.850 | 4.250 | 4.450 | 28,549 | +0.15(+3.49%) |
Jan 03, 2017 | 4.325 | 4.350 | 4.000 | 4.300 | 55,873 | -0.10(-2.27%) |
Dec 30, 2016 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
Dec 29, 2016 | 4.500 | 4.500 | 4.150 | 4.350 | 14,633 | -0.20(-4.40%) |
Dec 28, 2016 | 4.255 | 4.550 | 4.150 | 4.550 | 9,075 | +0.00(+0.00%) |
Dec 27, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 1,256 | +0.00(+0.00%) |
Dec 23, 2016 | 4.550 | 4.550 | 4.550 | 0 | +0.20(+4.60%) | |
Dec 22, 2016 | 4.000 | 4.350 | 3.984 | 4.350 | 5,085 | +0.15(+3.57%) |
Dec 21, 2016 | 3.905 | 4.200 | 3.800 | 4.200 | 4,338 | +0.25(+6.33%) |
Dec 20, 2016 | 4.000 | 4.050 | 3.850 | 3.950 | 8,509 | -0.05(-1.25%) |
Dec 19, 2016 | 4.450 | 4.570 | 4.000 | 4.000 | 14,841 | -0.50(-11.11%) |
Dec 16, 2016 | 4.450 | 4.550 | 4.350 | 4.500 | 11,624 | +0.05(+1.12%) |
Dec 15, 2016 | 4.450 | 4.500 | 4.350 | 4.450 | 4,924 | -0.05(-1.11%) |
Dec 14, 2016 | 4.700 | 4.700 | 4.350 | 4.500 | 8,000 | -0.25(-5.26%) |
Dec 13, 2016 | 4.600 | 4.800 | 4.450 | 4.750 | 14,435 | +0.00(+0.00%) |
Dec 12, 2016 | 4.450 | 4.750 | 4.400 | 4.750 | 10,253 | +0.25(+5.56%) |
Dec 09, 2016 | 4.900 | 4.900 | 4.250 | 4.500 | 13,260 | -0.35(-7.22%) |
Dec 08, 2016 | 5.000 | 5.000 | 4.850 | 4.850 | 5,360 | +0.00(+0.00%) |
Dec 07, 2016 | 4.900 | 4.900 | 4.850 | 4.850 | 9,235 | +0.00(+0.00%) |
Dec 06, 2016 | 4.850 | 4.850 | 4.850 | 4.850 | 170 | -0.15(-3.00%) |
Dec 05, 2016 | 5.000 | 5.000 | 4.850 | 5.000 | 4,400 | -0.05(-0.99%) |