Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.350 | 4.600 | 4.250 | 4.500 | 1,995,054 | +0.10(+2.27%) |
Feb 27, 2017 | 4.000 | 4.400 | 4.000 | 4.400 | 872,392 | +0.35(+8.64%) |
Feb 24, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 568,370 | +0.10(+2.53%) |
Feb 23, 2017 | 4.000 | 4.150 | 3.900 | 3.950 | 1,597,119 | -0.05(-1.25%) |
Feb 22, 2017 | 3.900 | 4.100 | 3.900 | 4.000 | 2,032,220 | +0.05(+1.27%) |
Feb 21, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 702,736 | -0.05(-1.25%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.08(-1.84%) | |
Feb 16, 2017 | 4.100 | 4.200 | 4.050 | 4.075 | 505,985 | -0.02(-0.61%) |
Feb 15, 2017 | 4.050 | 4.175 | 4.000 | 4.100 | 998,588 | +0.05(+1.23%) |
Feb 14, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 665,271 | +0.05(+1.25%) |
Feb 13, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 445,361 | +0.00(+0.00%) |
Feb 10, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 407,681 | +0.00(+0.00%) |
Feb 09, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 493,820 | +0.00(+0.00%) |
Feb 08, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 424,878 | +0.05(+1.27%) |
Feb 07, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 312,288 | -0.15(-3.66%) |
Feb 06, 2017 | 4.000 | 4.150 | 3.950 | 4.100 | 945,372 | +0.10(+2.50%) |
Feb 03, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 371,646 | +0.00(+0.00%) |
Feb 02, 2017 | 3.950 | 4.100 | 3.950 | 4.000 | 465,824 | +0.00(+0.00%) |
Feb 01, 2017 | 4.100 | 4.150 | 3.950 | 4.000 | 498,813 | -0.10(-2.44%) |
Jan 31, 2017 | 3.850 | 4.125 | 3.700 | 4.100 | 1,475,435 | +0.25(+6.49%) |
Jan 30, 2017 | 3.900 | 3.900 | 3.750 | 3.850 | 573,311 | -0.05(-1.28%) |
Jan 27, 2017 | 3.950 | 4.000 | 3.755 | 3.900 | 935,469 | +0.10(+2.63%) |
Jan 26, 2017 | 3.900 | 3.950 | 3.750 | 3.800 | 714,965 | -0.15(-3.80%) |
Jan 25, 2017 | 4.100 | 4.125 | 3.800 | 3.950 | 1,567,895 | -0.10(-2.47%) |
Jan 24, 2017 | 4.150 | 4.162 | 3.950 | 4.050 | 680,571 | -0.10(-2.41%) |
Jan 23, 2017 | 4.200 | 4.300 | 4.050 | 4.150 | 1,000,420 | -0.10(-2.35%) |
Jan 20, 2017 | 4.250 | 4.300 | 4.175 | 4.250 | 528,066 | +0.05(+1.19%) |
Jan 19, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 647,275 | -0.15(-3.45%) |
Jan 18, 2017 | 4.350 | 4.375 | 4.250 | 4.350 | 564,709 | +0.05(+1.16%) |
Jan 17, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 851,467 | -0.05(-1.15%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Jan 12, 2017 | 4.250 | 4.450 | 4.200 | 4.300 | 1,166,116 | +0.05(+1.18%) |
Jan 11, 2017 | 4.300 | 4.400 | 4.100 | 4.250 | 1,068,430 | -0.05(-1.16%) |
Jan 10, 2017 | 4.350 | 4.450 | 4.200 | 4.300 | 823,812 | +0.00(+0.00%) |
Jan 09, 2017 | 4.300 | 4.450 | 4.200 | 4.300 | 771,118 | +0.05(+1.18%) |
Jan 06, 2017 | 4.200 | 4.450 | 4.150 | 4.250 | 1,332,639 | +0.05(+1.19%) |
Jan 05, 2017 | 4.450 | 4.450 | 3.900 | 4.200 | 1,771,917 | -0.20(-4.55%) |
Jan 04, 2017 | 4.100 | 4.450 | 3.950 | 4.400 | 1,030,818 | +0.35(+8.64%) |
Jan 03, 2017 | 4.000 | 4.050 | 3.850 | 4.050 | 1,024,313 | +0.10(+2.53%) |
Dec 30, 2016 | 3.950 | 3.950 | 3.950 | 0 | -0.15(-3.66%) | |
Dec 29, 2016 | 3.950 | 4.150 | 3.900 | 4.100 | 1,465,625 | +0.15(+3.80%) |
Dec 28, 2016 | 4.050 | 4.200 | 3.950 | 3.950 | 643,377 | -0.15(-3.66%) |
Dec 27, 2016 | 4.100 | 4.200 | 4.011 | 4.100 | 908,889 | +0.00(+0.00%) |
Dec 23, 2016 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
Dec 22, 2016 | 4.150 | 4.250 | 4.050 | 4.050 | 884,306 | -0.10(-2.41%) |
Dec 21, 2016 | 4.200 | 4.375 | 4.100 | 4.150 | 702,729 | -0.05(-1.19%) |
Dec 20, 2016 | 4.450 | 4.600 | 4.150 | 4.200 | 1,226,218 | -0.20(-4.55%) |
Dec 19, 2016 | 4.450 | 4.700 | 4.300 | 4.400 | 2,331,612 | +0.00(+0.00%) |
Dec 16, 2016 | 4.100 | 4.500 | 4.050 | 4.400 | 3,076,263 | +0.30(+7.32%) |
Dec 15, 2016 | 3.900 | 4.100 | 3.800 | 4.100 | 1,649,542 | +0.20(+5.13%) |
Dec 14, 2016 | 4.150 | 4.200 | 3.900 | 3.900 | 1,042,862 | -0.20(-4.88%) |
Dec 13, 2016 | 4.550 | 4.550 | 4.000 | 4.100 | 2,303,096 | -0.35(-7.87%) |
Dec 12, 2016 | 4.600 | 4.750 | 4.450 | 4.450 | 1,587,953 | -0.20(-4.30%) |
Dec 09, 2016 | 4.800 | 5.000 | 4.600 | 4.650 | 1,921,000 | -0.15(-3.12%) |
Dec 08, 2016 | 5.000 | 5.200 | 4.800 | 4.800 | 2,405,831 | -0.20(-4.00%) |
Dec 07, 2016 | 5.100 | 5.150 | 4.750 | 5.000 | 2,128,533 | -0.20(-3.85%) |
Dec 06, 2016 | 5.100 | 5.400 | 4.850 | 5.200 | 2,109,272 | +0.05(+0.97%) |
Dec 05, 2016 | 4.750 | 5.175 | 4.750 | 5.150 | 2,063,585 | +0.45(+9.57%) |
Dec 02, 2016 | 4.350 | 4.800 | 4.250 | 4.700 | 1,487,495 | +0.35(+8.05%) |