Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 424 | -0.14(-3.75%) |
Feb 27, 2017 | 3.901 | 3.901 | 3.758 | 3.805 | 6,935 | +0.19(+5.26%) |
Feb 22, 2017 | 3.615 | 3.615 | 3.615 | 204 | +0.17(+4.83%) | |
Feb 21, 2017 | 3.568 | 3.758 | 3.425 | 3.449 | 8,673 | -0.26(-7.05%) |
Feb 17, 2017 | 3.710 | 3.710 | 3.710 | 0 | +0.01(+0.28%) | |
Feb 16, 2017 | 3.568 | 3.700 | 3.520 | 3.700 | 1,553 | -0.01(-0.28%) |
Feb 15, 2017 | 3.663 | 3.805 | 3.663 | 3.710 | 22,992 | -0.05(-1.27%) |
Feb 14, 2017 | 3.554 | 3.996 | 3.520 | 3.758 | 22,783 | +0.23(+6.61%) |
Feb 13, 2017 | 3.525 | 3.525 | 3.525 | 3.525 | 175 | -0.04(-1.20%) |
Feb 10, 2017 | 3.568 | 3.805 | 3.520 | 3.568 | 4,185 | +0.05(+1.35%) |
Feb 08, 2017 | 3.520 | 3.520 | 3.520 | 163 | +0.04(+1.23%) | |
Feb 07, 2017 | 3.477 | 3.477 | 3.477 | 3.477 | 350 | +0.00(+0.14%) |
Feb 06, 2017 | 3.663 | 3.682 | 3.472 | 3.472 | 2,372 | -0.19(-5.20%) |
Feb 03, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 1,476 | +0.00(+0.00%) |
Feb 02, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 525 | +0.05(+1.32%) |
Feb 01, 2017 | 3.568 | 3.620 | 3.568 | 3.615 | 3,025 | +0.05(+1.33%) |
Jan 31, 2017 | 3.472 | 3.568 | 3.472 | 3.568 | 3,445 | +0.05(+1.35%) |
Jan 30, 2017 | 3.568 | 3.520 | 3.520 | 4,707 | +0.00(+0.00%) | |
Jan 27, 2017 | 3.520 | 3.520 | 3.520 | 3.520 | 2,849 | +0.05(+1.37%) |
Jan 26, 2017 | 3.568 | 3.568 | 3.435 | 3.472 | 9,985 | -0.21(-5.81%) |
Jan 24, 2017 | 3.687 | 3.687 | 3.687 | 94 | +0.02(+0.65%) | |
Jan 23, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 1,400 | +0.10(+2.67%) |
Jan 20, 2017 | 3.740 | 3.829 | 3.568 | 3.568 | 15,179 | -0.24(-6.25%) |
Jan 19, 2017 | 3.853 | 3.853 | 3.805 | 3.805 | 5,725 | +0.02(+0.50%) |
Jan 18, 2017 | 3.758 | 3.786 | 3.758 | 3.786 | 2,178 | -0.02(-0.50%) |
Jan 17, 2017 | 3.805 | 3.853 | 3.758 | 3.805 | 13,880 | +0.05(+1.27%) |
Jan 13, 2017 | 3.758 | 3.758 | 3.758 | 0 | +0.10(+2.60%) | |
Jan 12, 2017 | 3.710 | 3.710 | 3.663 | 3.663 | 1,900 | -0.19(-4.94%) |
Jan 10, 2017 | 3.853 | 3.853 | 3.853 | 29 | +0.10(+2.53%) | |
Jan 09, 2017 | 3.996 | 4.138 | 3.758 | 3.758 | 7,219 | -0.14(-3.66%) |
Jan 06, 2017 | 3.901 | 3.901 | 3.901 | 3.901 | 1,071 | +0.24(+6.49%) |
Jan 05, 2017 | 3.967 | 3.967 | 3.663 | 3.663 | 7,343 | -0.24(-6.10%) |
Jan 04, 2017 | 3.948 | 3.996 | 3.901 | 3.901 | 4,801 | +0.00(+0.00%) |
Jan 03, 2017 | 3.853 | 3.996 | 3.853 | 3.901 | 10,439 | +0.00(+0.00%) |
Dec 30, 2016 | 3.901 | 3.901 | 3.901 | 0 | +0.16(+4.29%) | |
Dec 29, 2016 | 3.753 | 3.753 | 3.740 | 3.740 | 757 | +0.12(+3.45%) |
Dec 28, 2016 | 3.568 | 3.615 | 3.568 | 3.615 | 516 | +0.05(+1.33%) |
Dec 27, 2016 | 3.710 | 3.710 | 3.568 | 3.568 | 1,977 | -0.22(-5.71%) |
Dec 23, 2016 | 3.784 | 3.784 | 3.784 | 0 | +0.29(+8.27%) | |
Dec 22, 2016 | 3.758 | 3.758 | 3.495 | 3.495 | 1,271 | -0.12(-3.33%) |
Dec 21, 2016 | 3.853 | 3.853 | 3.615 | 3.615 | 1,520 | -0.18(-4.81%) |
Dec 20, 2016 | 3.853 | 3.853 | 3.798 | 3.798 | 2,147 | +0.13(+3.55%) |
Dec 19, 2016 | 3.753 | 3.753 | 3.667 | 3.667 | 1,035 | -0.04(-1.15%) |
Dec 16, 2016 | 3.758 | 3.853 | 3.710 | 3.710 | 1,138 | -0.14(-3.70%) |
Dec 15, 2016 | 3.853 | 3.853 | 3.853 | 3.853 | 604 | +0.10(+2.53%) |
Dec 14, 2016 | 3.853 | 3.853 | 3.710 | 3.758 | 9,030 | +0.05(+1.28%) |
Dec 13, 2016 | 3.568 | 3.710 | 3.568 | 3.710 | 1,052 | +0.17(+4.88%) |
Dec 12, 2016 | 3.758 | 3.758 | 3.538 | 3.538 | 3,053 | -0.22(-5.86%) |
Dec 09, 2016 | 3.710 | 3.805 | 3.568 | 3.758 | 1,629 | +0.10(+2.60%) |
Dec 08, 2016 | 3.710 | 3.805 | 3.663 | 3.663 | 1,711 | -0.14(-3.75%) |
Dec 07, 2016 | 3.758 | 3.805 | 3.663 | 3.805 | 1,333 | +0.14(+3.90%) |
Dec 06, 2016 | 3.758 | 3.758 | 3.663 | 3.663 | 832 | -0.14(-3.75%) |
Dec 05, 2016 | 3.758 | 3.805 | 3.568 | 3.805 | 1,770 | +0.05(+1.27%) |
Dec 02, 2016 | 3.758 | 3.758 | 3.758 | 3.758 | 522 | +0.18(+5.17%) |