Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.300 | 4.300 | 4.050 | 4.100 | 35,827 | -0.20(-4.65%) |
Feb 27, 2017 | 4.000 | 4.350 | 3.950 | 4.300 | 123,287 | +0.35(+8.86%) |
Feb 24, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 70,171 | +0.10(+2.60%) |
Feb 23, 2017 | 3.750 | 3.900 | 3.700 | 3.850 | 46,034 | +0.25(+6.94%) |
Feb 22, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 53,275 | +0.00(+0.00%) |
Feb 21, 2017 | 3.646 | 3.646 | 3.555 | 3.600 | 1,672 | +0.00(+0.00%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.10(+2.86%) | |
Feb 16, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 24,526 | -0.10(-2.78%) |
Feb 15, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 16,652 | -0.05(-1.37%) |
Feb 14, 2017 | 3.800 | 3.800 | 3.650 | 3.650 | 14,339 | -0.12(-3.31%) |
Feb 13, 2017 | 3.800 | 3.800 | 3.750 | 3.775 | 20,591 | -0.02(-0.66%) |
Feb 10, 2017 | 3.850 | 3.850 | 3.513 | 3.800 | 32,382 | -0.10(-2.56%) |
Feb 09, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 13,980 | +0.00(+0.00%) |
Feb 08, 2017 | 4.000 | 4.091 | 3.850 | 3.900 | 29,729 | -0.10(-2.50%) |
Feb 07, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 19,775 | +0.00(+0.00%) |
Feb 06, 2017 | 3.900 | 4.000 | 3.800 | 4.000 | 23,906 | +0.20(+5.26%) |
Feb 03, 2017 | 3.800 | 4.000 | 3.750 | 3.800 | 133,471 | +0.10(+2.70%) |
Feb 02, 2017 | 3.500 | 3.750 | 3.500 | 3.700 | 58,617 | +0.15(+4.23%) |
Feb 01, 2017 | 3.550 | 3.550 | 3.466 | 3.550 | 15,131 | +0.00(+0.00%) |
Jan 31, 2017 | 3.450 | 3.550 | 3.254 | 3.550 | 34,884 | +0.15(+4.41%) |
Jan 30, 2017 | 3.550 | 3.550 | 3.361 | 3.400 | 11,270 | -0.15(-4.23%) |
Jan 27, 2017 | 3.400 | 3.550 | 3.341 | 3.550 | 57,433 | +0.20(+5.97%) |
Jan 26, 2017 | 3.350 | 3.350 | 3.237 | 3.350 | 20,554 | +0.05(+1.52%) |
Jan 25, 2017 | 3.250 | 3.300 | 3.150 | 3.300 | 33,056 | +0.05(+1.54%) |
Jan 24, 2017 | 3.300 | 3.300 | 3.200 | 3.250 | 23,576 | -0.05(-1.52%) |
Jan 23, 2017 | 3.200 | 3.300 | 3.200 | 3.300 | 17,053 | +0.05(+1.54%) |
Jan 20, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 16,201 | -0.05(-1.52%) |
Jan 19, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 19,727 | +0.00(+0.00%) |
Jan 18, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 12,847 | -0.05(-1.49%) |
Jan 17, 2017 | 3.400 | 3.400 | 3.300 | 3.350 | 11,370 | +0.00(+0.00%) |
Jan 13, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.350 | 3.350 | 3.200 | 3.350 | 18,473 | +0.00(+0.00%) |
Jan 11, 2017 | 3.400 | 3.400 | 3.200 | 3.350 | 27,640 | +0.00(+0.00%) |
Jan 10, 2017 | 3.300 | 3.350 | 3.200 | 3.350 | 24,517 | +0.10(+3.08%) |
Jan 09, 2017 | 3.400 | 3.550 | 3.200 | 3.250 | 56,409 | -0.10(-2.99%) |
Jan 06, 2017 | 3.450 | 3.544 | 3.323 | 3.350 | 13,202 | -0.05(-1.47%) |
Jan 05, 2017 | 3.650 | 3.650 | 3.325 | 3.400 | 41,704 | -0.15(-4.23%) |
Jan 04, 2017 | 3.300 | 3.650 | 3.250 | 3.550 | 130,062 | +0.30(+9.23%) |
Jan 03, 2017 | 3.000 | 3.300 | 2.950 | 3.250 | 106,160 | +0.30(+10.17%) |
Dec 30, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) | |
Dec 29, 2016 | 3.000 | 3.150 | 2.950 | 3.000 | 152,429 | -0.05(-1.64%) |
Dec 28, 2016 | 3.350 | 3.350 | 3.050 | 3.050 | 130,575 | -0.30(-8.96%) |
Dec 27, 2016 | 3.300 | 3.350 | 3.250 | 3.350 | 82,573 | +0.05(+1.52%) |
Dec 23, 2016 | 3.300 | 3.300 | 3.300 | 0 | -0.05(-1.49%) | |
Dec 22, 2016 | 3.400 | 3.500 | 3.300 | 3.350 | 93,054 | -0.10(-2.90%) |
Dec 21, 2016 | 3.650 | 3.650 | 3.350 | 3.450 | 69,319 | +0.10(+2.99%) |
Dec 20, 2016 | 3.900 | 4.000 | 3.350 | 3.350 | 165,867 | +0.00(+0.00%) |
Dec 19, 2016 | 3.350 | 3.775 | 3.350 | 3.350 | 38,138 | +0.00(+0.00%) |
Dec 16, 2016 | 3.400 | 3.450 | 3.350 | 3.350 | 517,225 | -0.05(-1.47%) |
Dec 15, 2016 | 3.401 | 3.550 | 3.350 | 3.400 | 57,517 | +0.00(+0.00%) |
Dec 14, 2016 | 3.550 | 3.600 | 3.350 | 3.400 | 102,487 | -0.15(-4.23%) |
Dec 13, 2016 | 3.500 | 3.625 | 3.400 | 3.550 | 83,070 | +0.05(+1.43%) |
Dec 12, 2016 | 3.900 | 4.000 | 3.500 | 3.500 | 57,366 | -0.30(-7.89%) |
Dec 09, 2016 | 4.050 | 4.100 | 3.750 | 3.800 | 30,668 | -0.25(-6.17%) |
Dec 08, 2016 | 3.950 | 4.100 | 3.801 | 4.050 | 25,352 | +0.10(+2.53%) |
Dec 07, 2016 | 4.000 | 4.050 | 3.850 | 3.950 | 34,356 | +0.10(+2.60%) |
Dec 06, 2016 | 3.700 | 3.950 | 3.700 | 3.850 | 15,216 | +0.00(+0.00%) |
Dec 05, 2016 | 3.850 | 3.935 | 3.650 | 3.850 | 24,079 | +0.05(+1.32%) |
Dec 02, 2016 | 3.700 | 3.850 | 3.600 | 3.800 | 55,205 | +0.20(+5.56%) |