Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.052 | 4.139 | 3.955 | 4.042 | 1,456,594 | +0.02(+0.48%) |
Feb 27, 2017 | 4.399 | 4.524 | 3.936 | 4.023 | 3,625,326 | -0.36(-8.15%) |
Feb 24, 2017 | 4.553 | 4.553 | 4.370 | 4.380 | 1,554,603 | -0.10(-2.15%) |
Feb 23, 2017 | 4.486 | 4.640 | 4.457 | 4.476 | 2,724,926 | +0.03(+0.65%) |
Feb 22, 2017 | 4.457 | 4.539 | 4.303 | 4.447 | 1,713,047 | -0.07(-1.50%) |
Feb 21, 2017 | 4.447 | 4.582 | 4.389 | 4.515 | 1,495,975 | +0.02(+0.43%) |
Feb 17, 2017 | 4.495 | 4.495 | 4.495 | 0 | -0.24(-5.09%) | |
Feb 16, 2017 | 4.621 | 4.833 | 4.582 | 4.737 | 2,066,094 | +0.14(+2.94%) |
Feb 15, 2017 | 4.582 | 4.688 | 4.544 | 4.602 | 1,336,542 | -0.05(-1.04%) |
Feb 14, 2017 | 4.795 | 4.795 | 4.584 | 4.650 | 1,476,241 | -0.02(-0.41%) |
Feb 13, 2017 | 4.650 | 4.746 | 4.621 | 4.669 | 1,241,767 | +0.02(+0.41%) |
Feb 10, 2017 | 4.582 | 4.765 | 4.582 | 4.650 | 2,314,170 | +0.01(+0.21%) |
Feb 09, 2017 | 4.833 | 4.843 | 4.611 | 4.640 | 1,722,225 | -0.19(-3.99%) |
Feb 08, 2017 | 4.804 | 4.997 | 4.713 | 4.833 | 1,767,030 | +0.11(+2.24%) |
Feb 07, 2017 | 4.727 | 4.896 | 4.669 | 4.727 | 2,074,316 | -0.04(-0.81%) |
Feb 06, 2017 | 4.457 | 4.770 | 4.389 | 4.766 | 2,294,063 | +0.37(+8.33%) |
Feb 03, 2017 | 4.245 | 4.399 | 4.235 | 4.399 | 818,886 | +0.16(+3.87%) |
Feb 02, 2017 | 4.486 | 4.486 | 4.235 | 4.235 | 1,393,543 | -0.11(-2.44%) |
Feb 01, 2017 | 4.177 | 4.389 | 4.177 | 4.341 | 1,157,039 | +0.08(+1.81%) |
Jan 31, 2017 | 4.216 | 4.303 | 4.196 | 4.264 | 1,353,906 | +0.13(+3.03%) |
Jan 30, 2017 | 4.206 | 4.322 | 4.139 | 4.139 | 1,114,574 | -0.02(-0.46%) |
Jan 27, 2017 | 4.090 | 4.187 | 4.081 | 4.158 | 626,698 | +0.08(+1.89%) |
Jan 26, 2017 | 4.032 | 4.158 | 3.984 | 4.081 | 1,069,829 | -0.09(-2.08%) |
Jan 25, 2017 | 4.187 | 4.187 | 4.032 | 4.167 | 1,351,876 | -0.05(-1.14%) |
Jan 24, 2017 | 4.312 | 4.370 | 4.134 | 4.216 | 1,509,670 | -0.09(-2.02%) |
Jan 23, 2017 | 4.341 | 4.389 | 4.216 | 4.303 | 1,002,469 | +0.05(+1.13%) |
Jan 20, 2017 | 4.187 | 4.351 | 4.110 | 4.254 | 1,124,135 | +0.08(+1.85%) |
Jan 19, 2017 | 4.158 | 4.254 | 4.061 | 4.177 | 1,262,567 | -0.03(-0.69%) |
Jan 18, 2017 | 4.370 | 4.418 | 4.114 | 4.206 | 1,982,146 | -0.14(-3.33%) |
Jan 17, 2017 | 4.476 | 4.495 | 4.264 | 4.351 | 1,575,066 | +0.20(+4.88%) |
Jan 13, 2017 | 4.148 | 4.148 | 4.148 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.331 | 4.360 | 4.081 | 4.148 | 1,636,117 | -0.06(-1.38%) |
Jan 11, 2017 | 4.148 | 4.303 | 4.032 | 4.206 | 1,752,868 | +0.05(+1.16%) |
Jan 10, 2017 | 4.119 | 4.360 | 4.119 | 4.158 | 1,865,120 | +0.04(+0.94%) |
Jan 09, 2017 | 4.139 | 4.341 | 4.052 | 4.119 | 2,728,144 | +0.11(+2.64%) |
Jan 06, 2017 | 4.235 | 4.312 | 3.897 | 4.013 | 2,460,329 | -0.25(-5.88%) |
Jan 05, 2017 | 4.119 | 4.312 | 4.119 | 4.264 | 2,658,535 | +0.21(+5.24%) |
Jan 04, 2017 | 4.061 | 4.071 | 3.936 | 4.052 | 1,143,998 | +0.04(+0.96%) |
Jan 03, 2017 | 3.801 | 4.023 | 3.762 | 4.013 | 1,515,847 | +0.25(+6.67%) |
Dec 30, 2016 | 3.762 | 3.762 | 3.762 | 0 | -0.22(-5.57%) | |
Dec 29, 2016 | 3.685 | 4.009 | 3.647 | 3.984 | 3,265,794 | +0.35(+9.55%) |
Dec 28, 2016 | 3.425 | 3.656 | 3.367 | 3.637 | 1,504,480 | +0.21(+6.20%) |
Dec 27, 2016 | 3.405 | 3.463 | 3.357 | 3.425 | 995,241 | +0.07(+2.01%) |
Dec 23, 2016 | 3.357 | 3.357 | 3.357 | 0 | +0.07(+2.05%) | |
Dec 22, 2016 | 3.212 | 3.328 | 3.212 | 3.290 | 1,023,745 | +0.04(+1.19%) |
Dec 21, 2016 | 3.280 | 3.338 | 3.222 | 3.251 | 1,162,303 | -0.01(-0.30%) |
Dec 20, 2016 | 3.106 | 3.309 | 3.087 | 3.261 | 1,545,989 | +0.04(+1.20%) |
Dec 19, 2016 | 3.212 | 3.280 | 3.164 | 3.222 | 1,657,412 | +0.06(+1.83%) |
Dec 16, 2016 | 3.280 | 3.386 | 3.164 | 3.164 | 5,972,542 | -0.10(-2.96%) |
Dec 15, 2016 | 3.319 | 3.405 | 3.193 | 3.261 | 3,322,655 | -0.21(-6.11%) |
Dec 14, 2016 | 3.733 | 3.782 | 3.468 | 3.473 | 2,788,387 | -0.15(-4.26%) |
Dec 13, 2016 | 3.608 | 3.685 | 3.569 | 3.627 | 1,735,358 | -0.02(-0.53%) |
Dec 12, 2016 | 3.724 | 3.772 | 3.598 | 3.647 | 2,090,515 | -0.06(-1.56%) |
Dec 09, 2016 | 3.878 | 3.878 | 3.637 | 3.704 | 1,645,825 | -0.17(-4.48%) |
Dec 08, 2016 | 3.839 | 3.897 | 3.825 | 3.878 | 917,766 | +0.03(+0.75%) |
Dec 07, 2016 | 3.849 | 3.955 | 3.792 | 3.849 | 1,462,257 | +0.09(+2.31%) |
Dec 06, 2016 | 3.772 | 3.888 | 3.733 | 3.762 | 1,068,228 | -0.06(-1.52%) |
Dec 05, 2016 | 3.714 | 3.888 | 3.637 | 3.820 | 1,670,429 | +0.04(+1.02%) |
Dec 02, 2016 | 3.685 | 3.878 | 3.647 | 3.782 | 1,597,235 | +0.17(+4.81%) |