Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.350 | 4.400 | 4.250 | 4.250 | 166,030 | -0.15(-3.41%) |
Feb 27, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 224,144 | +0.10(+2.33%) |
Feb 24, 2017 | 4.350 | 4.400 | 4.275 | 4.300 | 157,787 | -0.10(-2.27%) |
Feb 23, 2017 | 4.600 | 4.600 | 4.375 | 4.400 | 223,550 | -0.15(-3.30%) |
Feb 22, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 118,888 | +0.00(+0.00%) |
Feb 21, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 95,156 | +0.00(+0.00%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.500 | 4.600 | 4.450 | 4.600 | 119,854 | +0.05(+1.10%) |
Feb 15, 2017 | 4.500 | 4.700 | 4.450 | 4.550 | 256,123 | -0.10(-2.15%) |
Feb 14, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 88,393 | -0.05(-1.06%) |
Feb 13, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 52,816 | +0.05(+1.08%) |
Feb 10, 2017 | 4.750 | 4.750 | 4.625 | 4.650 | 74,193 | -0.05(-1.06%) |
Feb 09, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 105,855 | +0.00(+0.00%) |
Feb 08, 2017 | 4.750 | 4.750 | 4.600 | 4.700 | 64,067 | +0.00(+0.00%) |
Feb 07, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 72,743 | -0.05(-1.05%) |
Feb 06, 2017 | 4.750 | 4.850 | 4.650 | 4.750 | 124,878 | -0.05(-1.04%) |
Feb 03, 2017 | 4.700 | 4.800 | 4.650 | 4.800 | 95,957 | +0.15(+3.23%) |
Feb 02, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 31,790 | -0.05(-1.06%) |
Feb 01, 2017 | 4.750 | 4.850 | 4.650 | 4.700 | 50,165 | -0.05(-1.05%) |
Jan 31, 2017 | 4.600 | 4.800 | 4.600 | 4.750 | 57,241 | +0.15(+3.26%) |
Jan 30, 2017 | 4.750 | 4.750 | 4.550 | 4.600 | 114,481 | -0.15(-3.16%) |
Jan 27, 2017 | 4.700 | 4.800 | 4.700 | 4.750 | 94,031 | +0.05(+1.06%) |
Jan 26, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 160,510 | +0.05(+1.08%) |
Jan 25, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 168,934 | +0.05(+1.09%) |
Jan 24, 2017 | 4.500 | 4.650 | 4.450 | 4.600 | 180,792 | +0.10(+2.22%) |
Jan 23, 2017 | 4.550 | 4.600 | 4.400 | 4.500 | 380,847 | -0.10(-2.17%) |
Jan 20, 2017 | 4.700 | 4.700 | 4.525 | 4.600 | 160,739 | -0.05(-1.08%) |
Jan 19, 2017 | 4.850 | 4.850 | 4.550 | 4.650 | 239,170 | -0.20(-4.12%) |
Jan 18, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 149,989 | -0.05(-1.02%) |
Jan 17, 2017 | 4.950 | 4.975 | 4.825 | 4.900 | 173,125 | -0.10(-2.00%) |
Jan 13, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
Jan 12, 2017 | 5.000 | 5.050 | 4.950 | 4.950 | 109,867 | -0.05(-1.00%) |
Jan 11, 2017 | 5.150 | 5.275 | 5.000 | 5.000 | 234,649 | -0.20(-3.85%) |
Jan 10, 2017 | 5.200 | 5.225 | 5.100 | 5.200 | 51,506 | -0.05(-0.95%) |
Jan 09, 2017 | 5.250 | 5.300 | 5.200 | 5.250 | 118,798 | -0.10(-1.87%) |
Jan 06, 2017 | 5.150 | 5.400 | 5.120 | 5.350 | 89,774 | +0.20(+3.88%) |
Jan 05, 2017 | 5.050 | 5.250 | 5.000 | 5.150 | 203,754 | +0.05(+0.98%) |
Jan 04, 2017 | 5.100 | 5.300 | 5.050 | 5.100 | 298,969 | +0.00(+0.00%) |
Jan 03, 2017 | 5.100 | 5.250 | 5.050 | 5.100 | 156,502 | +0.00(+0.00%) |
Dec 30, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.050 | 5.150 | 5.050 | 5.100 | 92,786 | +0.00(+0.00%) |
Dec 28, 2016 | 5.300 | 5.325 | 5.075 | 5.100 | 153,197 | -0.25(-4.67%) |
Dec 27, 2016 | 5.200 | 5.350 | 5.150 | 5.350 | 168,288 | +0.10(+1.90%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.10(+1.94%) | |
Dec 22, 2016 | 5.250 | 5.350 | 5.100 | 5.150 | 210,369 | -0.15(-2.83%) |
Dec 21, 2016 | 5.550 | 5.550 | 5.250 | 5.300 | 153,099 | -0.30(-5.36%) |
Dec 20, 2016 | 5.650 | 5.650 | 5.500 | 5.600 | 122,752 | +0.00(+0.00%) |
Dec 19, 2016 | 5.700 | 5.850 | 5.550 | 5.600 | 139,398 | -0.15(-2.61%) |
Dec 16, 2016 | 5.850 | 5.950 | 5.750 | 5.750 | 150,204 | -0.10(-1.71%) |
Dec 15, 2016 | 5.950 | 6.050 | 5.775 | 5.850 | 151,289 | -0.10(-1.68%) |
Dec 14, 2016 | 6.050 | 6.150 | 5.850 | 5.950 | 139,879 | -0.15(-2.46%) |
Dec 13, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 67,623 | -0.10(-1.61%) |
Dec 12, 2016 | 6.250 | 6.300 | 6.075 | 6.200 | 107,915 | -0.10(-1.59%) |
Dec 09, 2016 | 6.050 | 6.300 | 6.050 | 6.300 | 172,930 | +0.30(+5.00%) |
Dec 08, 2016 | 6.000 | 6.100 | 6.000 | 6.000 | 133,187 | +0.10(+1.69%) |
Dec 07, 2016 | 6.000 | 6.100 | 5.875 | 5.900 | 157,013 | -0.20(-3.28%) |
Dec 06, 2016 | 6.100 | 6.200 | 5.950 | 6.100 | 103,711 | +0.10(+1.67%) |
Dec 05, 2016 | 5.900 | 6.300 | 5.900 | 6.000 | 107,456 | +0.05(+0.84%) |
Dec 02, 2016 | 5.800 | 6.100 | 5.800 | 5.950 | 48,726 | +0.10(+1.71%) |