Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.683 | 3.723 | 3.603 | 3.643 | 190,366 | -0.08(-2.15%) |
Feb 27, 2017 | 3.603 | 3.763 | 3.563 | 3.723 | 353,232 | +0.12(+3.33%) |
Feb 24, 2017 | 3.603 | 3.643 | 3.563 | 3.603 | 245,463 | +0.00(+0.00%) |
Feb 23, 2017 | 3.723 | 3.723 | 3.603 | 3.603 | 307,699 | -0.08(-2.17%) |
Feb 22, 2017 | 3.683 | 3.723 | 3.603 | 3.683 | 269,343 | +0.00(+0.00%) |
Feb 21, 2017 | 3.723 | 3.843 | 3.683 | 3.683 | 208,223 | -0.04(-1.08%) |
Feb 17, 2017 | 3.723 | 3.723 | 3.723 | 0 | -0.12(-3.12%) | |
Feb 16, 2017 | 3.803 | 3.883 | 3.643 | 3.843 | 503,254 | +0.00(+0.00%) |
Feb 15, 2017 | 3.723 | 3.883 | 3.683 | 3.843 | 362,964 | +0.12(+3.23%) |
Feb 14, 2017 | 3.683 | 3.803 | 3.683 | 3.723 | 199,651 | +0.00(+0.00%) |
Feb 13, 2017 | 3.683 | 3.763 | 3.683 | 3.723 | 218,196 | +0.08(+2.20%) |
Feb 10, 2017 | 3.603 | 3.803 | 3.603 | 3.643 | 429,741 | +0.04(+1.11%) |
Feb 09, 2017 | 3.603 | 3.803 | 3.603 | 3.603 | 466,499 | +0.00(+0.00%) |
Feb 08, 2017 | 3.563 | 3.803 | 3.536 | 3.603 | 1,271,133 | +0.04(+1.12%) |
Feb 07, 2017 | 3.643 | 3.683 | 3.482 | 3.563 | 547,689 | -0.16(-4.30%) |
Feb 06, 2017 | 3.683 | 3.923 | 3.683 | 3.723 | 335,538 | -0.04(-1.06%) |
Feb 03, 2017 | 3.523 | 3.763 | 3.503 | 3.763 | 361,038 | +0.20(+5.62%) |
Feb 02, 2017 | 4.043 | 4.047 | 3.362 | 3.563 | 1,516,299 | -0.80(-18.35%) |
Feb 01, 2017 | 4.443 | 4.443 | 4.283 | 4.363 | 320,207 | -0.04(-0.91%) |
Jan 31, 2017 | 4.283 | 4.443 | 4.243 | 4.403 | 414,903 | +0.12(+2.80%) |
Jan 30, 2017 | 4.403 | 4.403 | 4.203 | 4.283 | 250,531 | -0.12(-2.73%) |
Jan 27, 2017 | 4.363 | 4.483 | 4.323 | 4.403 | 230,973 | +0.04(+0.92%) |
Jan 26, 2017 | 4.363 | 4.363 | 4.303 | 4.363 | 219,817 | +0.00(+0.00%) |
Jan 25, 2017 | 4.323 | 4.403 | 4.283 | 4.363 | 358,306 | +0.08(+1.87%) |
Jan 24, 2017 | 4.363 | 4.383 | 4.203 | 4.283 | 203,551 | -0.04(-0.93%) |
Jan 23, 2017 | 4.243 | 4.323 | 4.221 | 4.323 | 236,937 | +0.04(+0.93%) |
Jan 20, 2017 | 4.443 | 4.443 | 4.243 | 4.283 | 245,157 | -0.16(-3.60%) |
Jan 19, 2017 | 4.443 | 4.483 | 4.403 | 4.443 | 272,291 | -0.04(-0.89%) |
Jan 18, 2017 | 4.523 | 4.523 | 4.323 | 4.483 | 1,417,342 | -0.04(-0.88%) |
Jan 17, 2017 | 4.443 | 4.563 | 4.443 | 4.523 | 293,470 | +0.00(+0.00%) |
Jan 13, 2017 | 4.523 | 4.523 | 4.523 | 0 | +0.12(+2.73%) | |
Jan 12, 2017 | 4.523 | 4.523 | 4.363 | 4.403 | 452,224 | -0.12(-2.65%) |
Jan 11, 2017 | 4.563 | 4.563 | 4.443 | 4.523 | 310,078 | +0.00(+0.00%) |
Jan 10, 2017 | 4.443 | 4.603 | 4.443 | 4.523 | 247,687 | +0.08(+1.80%) |
Jan 09, 2017 | 4.643 | 4.643 | 4.443 | 4.443 | 281,309 | -0.16(-3.48%) |
Jan 06, 2017 | 4.603 | 4.643 | 4.443 | 4.603 | 440,589 | +0.04(+0.88%) |
Jan 05, 2017 | 4.243 | 4.563 | 4.243 | 4.563 | 1,053,598 | +0.00(+0.00%) |
Jan 04, 2017 | 4.603 | 4.603 | 4.443 | 4.563 | 430,006 | +0.04(+0.88%) |
Jan 03, 2017 | 4.323 | 4.563 | 4.323 | 4.523 | 328,530 | +0.24(+5.61%) |
Dec 30, 2016 | 4.283 | 4.283 | 4.283 | 0 | -0.08(-1.83%) | |
Dec 29, 2016 | 4.359 | 4.443 | 4.323 | 4.363 | 156,535 | +0.04(+0.93%) |
Dec 28, 2016 | 4.483 | 4.683 | 4.303 | 4.323 | 506,157 | -0.16(-3.57%) |
Dec 27, 2016 | 4.483 | 4.663 | 4.363 | 4.483 | 1,127,255 | +0.04(+0.90%) |
Dec 23, 2016 | 4.443 | 4.443 | 4.443 | 0 | +0.52(+13.27%) | |
Dec 22, 2016 | 3.923 | 4.003 | 3.723 | 3.923 | 521,713 | +0.08(+2.08%) |
Dec 21, 2016 | 3.563 | 4.003 | 3.563 | 3.843 | 1,281,994 | +0.28(+7.87%) |
Dec 20, 2016 | 3.563 | 3.603 | 3.492 | 3.563 | 372,746 | +0.04(+1.14%) |
Dec 19, 2016 | 3.442 | 3.523 | 3.402 | 3.523 | 220,781 | +0.12(+3.53%) |
Dec 16, 2016 | 3.442 | 3.523 | 3.402 | 3.402 | 453,546 | -0.04(-1.16%) |
Dec 15, 2016 | 3.523 | 3.563 | 3.402 | 3.442 | 285,876 | -0.08(-2.27%) |
Dec 14, 2016 | 3.563 | 3.603 | 3.482 | 3.523 | 352,895 | -0.04(-1.12%) |
Dec 13, 2016 | 3.523 | 3.643 | 3.523 | 3.563 | 530,708 | +0.00(+0.00%) |
Dec 12, 2016 | 3.482 | 3.563 | 3.442 | 3.563 | 277,366 | +0.04(+1.14%) |
Dec 09, 2016 | 3.482 | 3.563 | 3.482 | 3.523 | 316,464 | +0.04(+1.15%) |
Dec 08, 2016 | 3.523 | 3.563 | 3.402 | 3.482 | 452,059 | +0.00(+0.00%) |
Dec 07, 2016 | 3.523 | 3.643 | 3.402 | 3.482 | 681,979 | -0.04(-1.14%) |
Dec 06, 2016 | 3.402 | 3.523 | 3.402 | 3.523 | 510,235 | +0.08(+2.33%) |
Dec 05, 2016 | 3.523 | 3.603 | 3.402 | 3.442 | 311,665 | +0.00(+0.00%) |
Dec 02, 2016 | 3.563 | 3.643 | 3.402 | 3.442 | 385,996 | -0.12(-3.37%) |