Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 37,302 | -0.15(-3.12%) |
Feb 27, 2017 | 4.650 | 5.000 | 4.650 | 4.800 | 40,796 | +0.20(+4.35%) |
Feb 24, 2017 | 4.600 | 4.700 | 4.525 | 4.600 | 15,376 | +0.00(+0.00%) |
Feb 23, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 19,504 | -0.05(-1.08%) |
Feb 22, 2017 | 4.500 | 4.700 | 4.500 | 4.650 | 22,413 | +0.00(+0.00%) |
Feb 21, 2017 | 4.600 | 4.650 | 4.450 | 4.650 | 50,471 | +0.05(+1.09%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
Feb 16, 2017 | 4.550 | 4.650 | 4.400 | 4.500 | 19,727 | -0.05(-1.10%) |
Feb 15, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 8,329 | +0.00(+0.00%) |
Feb 14, 2017 | 4.450 | 4.625 | 4.450 | 4.550 | 26,382 | +0.05(+1.11%) |
Feb 13, 2017 | 4.450 | 4.550 | 4.100 | 4.500 | 51,629 | +0.15(+3.45%) |
Feb 10, 2017 | 4.550 | 4.600 | 4.300 | 4.350 | 53,833 | -0.20(-4.40%) |
Feb 09, 2017 | 4.500 | 4.650 | 4.500 | 4.550 | 24,198 | +0.05(+1.11%) |
Feb 08, 2017 | 4.750 | 4.750 | 4.500 | 4.500 | 35,173 | -0.30(-6.25%) |
Feb 07, 2017 | 4.750 | 4.850 | 4.600 | 4.800 | 42,428 | +0.15(+3.23%) |
Feb 06, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 13,846 | -0.15(-3.12%) |
Feb 03, 2017 | 4.900 | 4.900 | 4.700 | 4.800 | 22,640 | +0.00(+0.00%) |
Feb 02, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 10,931 | -0.15(-3.03%) |
Feb 01, 2017 | 5.100 | 5.100 | 4.850 | 4.950 | 30,428 | +0.00(+0.00%) |
Jan 31, 2017 | 4.950 | 5.100 | 4.750 | 4.950 | 48,949 | -0.10(-1.98%) |
Jan 30, 2017 | 5.050 | 5.150 | 4.950 | 5.050 | 30,502 | +0.00(+0.00%) |
Jan 27, 2017 | 4.850 | 5.200 | 4.850 | 5.050 | 16,817 | +0.00(+0.00%) |
Jan 26, 2017 | 5.200 | 5.250 | 4.855 | 5.050 | 50,940 | -0.15(-2.88%) |
Jan 25, 2017 | 4.900 | 5.200 | 4.900 | 5.200 | 144,452 | +0.35(+7.22%) |
Jan 24, 2017 | 4.700 | 4.900 | 4.650 | 4.850 | 29,402 | +0.15(+3.19%) |
Jan 23, 2017 | 4.600 | 4.800 | 4.600 | 4.700 | 25,322 | +0.05(+1.08%) |
Jan 20, 2017 | 4.650 | 4.750 | 4.600 | 4.650 | 25,566 | +0.00(+0.00%) |
Jan 19, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 26,078 | -0.05(-1.06%) |
Jan 18, 2017 | 4.900 | 4.950 | 4.650 | 4.700 | 14,527 | -0.15(-3.09%) |
Jan 17, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 35,777 | -0.10(-2.02%) |
Jan 13, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.15(+3.13%) | |
Jan 12, 2017 | 4.550 | 4.900 | 4.550 | 4.800 | 34,609 | +0.15(+3.23%) |
Jan 11, 2017 | 4.700 | 4.850 | 4.450 | 4.650 | 31,109 | -0.05(-1.06%) |
Jan 10, 2017 | 5.239 | 5.239 | 4.600 | 4.700 | 59,069 | -0.25(-5.05%) |
Jan 09, 2017 | 5.100 | 5.150 | 4.900 | 4.950 | 20,259 | -0.10(-1.98%) |
Jan 06, 2017 | 5.350 | 5.400 | 5.000 | 5.050 | 50,125 | -0.25(-4.72%) |
Jan 05, 2017 | 4.800 | 5.350 | 4.650 | 5.300 | 76,301 | +0.55(+11.58%) |
Jan 04, 2017 | 4.500 | 4.800 | 4.350 | 4.750 | 64,357 | +0.25(+5.56%) |
Jan 03, 2017 | 4.350 | 4.700 | 4.150 | 4.500 | 52,837 | +0.15(+3.45%) |
Dec 30, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) | |
Dec 29, 2016 | 4.450 | 4.450 | 4.300 | 4.400 | 151,613 | +0.00(+0.00%) |
Dec 28, 2016 | 4.550 | 4.550 | 4.300 | 4.400 | 101,983 | -0.10(-2.22%) |
Dec 27, 2016 | 4.550 | 4.650 | 4.450 | 4.500 | 91,515 | -0.05(-1.10%) |
Dec 23, 2016 | 4.550 | 4.550 | 4.550 | 0 | -0.10(-2.15%) | |
Dec 22, 2016 | 4.700 | 4.800 | 4.650 | 4.650 | 128,969 | -0.10(-2.11%) |
Dec 21, 2016 | 4.700 | 4.850 | 4.600 | 4.750 | 159,552 | +0.00(+0.00%) |
Dec 20, 2016 | 4.750 | 4.850 | 4.405 | 4.750 | 104,611 | +0.00(+0.00%) |
Dec 19, 2016 | 4.500 | 4.850 | 4.350 | 4.750 | 179,281 | +0.25(+5.56%) |
Dec 16, 2016 | 4.350 | 4.800 | 4.350 | 4.500 | 1,197,646 | +0.15(+3.45%) |
Dec 15, 2016 | 4.750 | 4.750 | 4.250 | 4.350 | 161,187 | -0.30(-6.45%) |
Dec 14, 2016 | 4.700 | 4.950 | 4.500 | 4.650 | 135,373 | -0.15(-3.12%) |
Dec 13, 2016 | 5.000 | 5.000 | 4.750 | 4.800 | 105,541 | -0.15(-3.03%) |
Dec 12, 2016 | 4.950 | 5.100 | 4.750 | 4.950 | 94,691 | -0.10(-1.98%) |
Dec 09, 2016 | 5.100 | 5.100 | 5.050 | 5.050 | 62,198 | +0.00(+0.00%) |
Dec 08, 2016 | 4.950 | 5.250 | 4.950 | 5.050 | 67,409 | +0.05(+1.00%) |
Dec 07, 2016 | 5.200 | 5.250 | 5.000 | 5.000 | 210,282 | -0.30(-5.66%) |
Dec 06, 2016 | 5.150 | 5.350 | 4.900 | 5.300 | 68,010 | +0.15(+2.91%) |
Dec 05, 2016 | 5.050 | 5.200 | 4.900 | 5.150 | 44,429 | +0.15(+3.00%) |
Dec 02, 2016 | 4.950 | 5.200 | 4.800 | 5.000 | 58,944 | +0.10(+2.04%) |