Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 53,696 | -0.10(-2.50%) |
Feb 27, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 25,435 | +0.10(+2.56%) |
Feb 24, 2017 | 4.000 | 4.200 | 3.850 | 3.900 | 122,995 | -0.20(-4.88%) |
Feb 23, 2017 | 4.400 | 4.400 | 4.000 | 4.100 | 105,883 | -0.25(-5.75%) |
Feb 22, 2017 | 4.600 | 4.600 | 4.350 | 4.350 | 106,533 | -0.20(-4.40%) |
Feb 21, 2017 | 4.550 | 4.550 | 4.450 | 4.550 | 111,094 | +0.15(+3.41%) |
Feb 17, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.15(+3.53%) | |
Feb 16, 2017 | 3.900 | 4.325 | 3.861 | 4.250 | 250,585 | +0.35(+8.97%) |
Feb 15, 2017 | 3.850 | 3.905 | 3.725 | 3.900 | 160,005 | +0.06(+1.45%) |
Feb 14, 2017 | 3.840 | 3.844 | 3.550 | 3.844 | 139,356 | +0.24(+6.79%) |
Feb 13, 2017 | 3.600 | 3.700 | 3.500 | 3.600 | 48,574 | +0.00(+0.00%) |
Feb 10, 2017 | 3.550 | 3.600 | 3.500 | 3.600 | 23,529 | +0.05(+1.41%) |
Feb 09, 2017 | 3.550 | 3.600 | 3.450 | 3.550 | 69,285 | +0.05(+1.43%) |
Feb 08, 2017 | 3.250 | 3.600 | 3.250 | 3.500 | 78,138 | +0.15(+4.48%) |
Feb 07, 2017 | 3.150 | 3.400 | 3.150 | 3.350 | 55,480 | +0.20(+6.35%) |
Feb 06, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 29,722 | +0.05(+1.61%) |
Feb 03, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 30,771 | -0.05(-1.59%) |
Feb 02, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 32,206 | +0.05(+1.61%) |
Feb 01, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 32,792 | +0.05(+1.64%) |
Jan 31, 2017 | 3.100 | 3.100 | 3.040 | 3.050 | 22,192 | -0.05(-1.61%) |
Jan 30, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 48,538 | -0.05(-1.59%) |
Jan 27, 2017 | 3.200 | 3.200 | 3.050 | 3.150 | 76,221 | -0.10(-3.08%) |
Jan 26, 2017 | 3.400 | 3.440 | 3.250 | 3.250 | 22,966 | -0.10(-2.99%) |
Jan 25, 2017 | 3.200 | 3.400 | 3.200 | 3.350 | 38,230 | +0.10(+3.08%) |
Jan 24, 2017 | 3.200 | 3.350 | 3.200 | 3.250 | 38,451 | +0.05(+1.56%) |
Jan 23, 2017 | 3.350 | 3.400 | 3.200 | 3.200 | 68,758 | -0.15(-4.48%) |
Jan 20, 2017 | 3.450 | 3.550 | 3.350 | 3.350 | 26,858 | -0.10(-2.90%) |
Jan 19, 2017 | 3.450 | 3.500 | 3.250 | 3.450 | 13,140 | +0.00(+0.00%) |
Jan 18, 2017 | 3.550 | 3.550 | 3.400 | 3.450 | 28,532 | -0.05(-1.43%) |
Jan 17, 2017 | 3.600 | 3.700 | 3.450 | 3.500 | 76,337 | -0.15(-4.11%) |
Jan 13, 2017 | 3.650 | 3.650 | 3.650 | 0 | +0.20(+5.80%) | |
Jan 12, 2017 | 3.300 | 3.550 | 3.225 | 3.450 | 65,214 | +0.10(+2.99%) |
Jan 11, 2017 | 3.450 | 3.550 | 3.350 | 3.350 | 81,939 | -0.10(-2.90%) |
Jan 10, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 260,957 | +0.05(+1.47%) |
Jan 09, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 10,373 | -0.10(-2.86%) |
Jan 06, 2017 | 3.550 | 3.600 | 3.350 | 3.500 | 63,009 | +0.05(+1.45%) |
Jan 05, 2017 | 3.250 | 3.500 | 3.200 | 3.450 | 100,516 | +0.25(+7.81%) |
Jan 04, 2017 | 3.350 | 3.505 | 3.200 | 3.200 | 102,172 | -0.20(-5.88%) |
Jan 03, 2017 | 3.400 | 3.645 | 3.350 | 3.400 | 25,474 | +0.00(+0.00%) |
Dec 30, 2016 | 3.400 | 3.400 | 3.400 | 0 | -0.15(-4.23%) | |
Dec 29, 2016 | 3.700 | 3.750 | 3.500 | 3.550 | 77,090 | -0.15(-4.05%) |
Dec 28, 2016 | 3.950 | 3.950 | 3.700 | 3.700 | 24,038 | -0.15(-3.90%) |
Dec 27, 2016 | 3.750 | 3.950 | 3.700 | 3.850 | 60,404 | -0.10(-2.53%) |
Dec 23, 2016 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
Dec 22, 2016 | 3.950 | 4.000 | 3.850 | 4.000 | 36,927 | +0.10(+2.56%) |
Dec 21, 2016 | 3.900 | 4.000 | 3.900 | 3.900 | 52,920 | -0.10(-2.50%) |
Dec 20, 2016 | 3.900 | 4.000 | 3.850 | 4.000 | 48,033 | +0.10(+2.56%) |
Dec 19, 2016 | 3.850 | 3.950 | 3.850 | 3.900 | 68,586 | +0.00(+0.00%) |
Dec 16, 2016 | 3.600 | 3.950 | 3.500 | 3.900 | 147,404 | +0.25(+6.85%) |
Dec 15, 2016 | 3.650 | 3.650 | 3.550 | 3.650 | 61,141 | -0.05(-1.35%) |
Dec 14, 2016 | 3.650 | 3.850 | 3.600 | 3.700 | 300,280 | +0.03(+0.68%) |
Dec 13, 2016 | 3.850 | 3.900 | 3.650 | 3.675 | 265,658 | -0.23(-5.77%) |
Dec 12, 2016 | 3.900 | 3.900 | 3.500 | 3.900 | 335,013 | -0.05(-1.27%) |
Dec 09, 2016 | 3.950 | 3.975 | 3.800 | 3.950 | 116,656 | +0.00(+0.00%) |
Dec 08, 2016 | 4.000 | 4.050 | 3.950 | 3.950 | 75,069 | -0.05(-1.25%) |
Dec 07, 2016 | 3.900 | 4.100 | 3.900 | 4.000 | 98,348 | +0.15(+3.90%) |
Dec 06, 2016 | 3.850 | 3.925 | 3.800 | 3.850 | 41,274 | -0.05(-1.28%) |
Dec 05, 2016 | 3.850 | 4.000 | 3.850 | 3.900 | 39,531 | -0.10(-2.50%) |
Dec 02, 2016 | 4.000 | 4.150 | 4.000 | 4.000 | 26,850 | -0.05(-1.23%) |