Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.120 | 4.170 | 4.010 | 4.030 | 47,393 | -0.08(-1.95%) |
Feb 27, 2017 | 4.000 | 4.120 | 3.980 | 4.110 | 51,706 | +0.16(+4.05%) |
Feb 24, 2017 | 3.930 | 4.000 | 3.910 | 3.950 | 33,455 | +0.00(+0.00%) |
Feb 23, 2017 | 4.060 | 4.060 | 3.880 | 3.950 | 160,255 | -0.11(-2.71%) |
Feb 22, 2017 | 4.200 | 4.270 | 4.020 | 4.060 | 64,337 | -0.14(-3.33%) |
Feb 21, 2017 | 4.160 | 4.290 | 4.150 | 4.200 | 115,214 | +0.09(+2.19%) |
Feb 17, 2017 | 4.110 | 4.110 | 4.110 | 0 | -0.08(-1.91%) | |
Feb 16, 2017 | 4.390 | 4.390 | 4.110 | 4.190 | 74,861 | -0.17(-3.90%) |
Feb 15, 2017 | 4.200 | 4.390 | 4.120 | 4.360 | 73,857 | +0.17(+4.06%) |
Feb 14, 2017 | 4.110 | 4.200 | 4.040 | 4.190 | 77,065 | +0.08(+1.95%) |
Feb 13, 2017 | 4.320 | 4.350 | 4.100 | 4.110 | 86,612 | -0.20(-4.64%) |
Feb 10, 2017 | 4.290 | 4.350 | 4.177 | 4.310 | 87,796 | +0.07(+1.65%) |
Feb 09, 2017 | 4.320 | 4.460 | 4.200 | 4.240 | 199,173 | -0.09(-2.08%) |
Feb 08, 2017 | 4.480 | 4.480 | 4.310 | 4.330 | 29,465 | -0.21(-4.63%) |
Feb 07, 2017 | 4.540 | 4.580 | 4.411 | 4.540 | 31,846 | +0.01(+0.22%) |
Feb 06, 2017 | 4.470 | 4.600 | 4.450 | 4.530 | 58,264 | -0.01(-0.22%) |
Feb 03, 2017 | 4.570 | 4.570 | 4.367 | 4.540 | 71,103 | +0.06(+1.34%) |
Feb 02, 2017 | 4.450 | 4.560 | 4.430 | 4.480 | 36,591 | -0.02(-0.44%) |
Feb 01, 2017 | 4.310 | 4.580 | 4.310 | 4.500 | 110,786 | +0.19(+4.41%) |
Jan 31, 2017 | 4.160 | 4.400 | 4.130 | 4.310 | 79,074 | +0.12(+2.86%) |
Jan 30, 2017 | 4.270 | 4.315 | 4.121 | 4.190 | 82,569 | -0.14(-3.23%) |
Jan 27, 2017 | 4.200 | 4.330 | 4.150 | 4.330 | 74,813 | +0.10(+2.36%) |
Jan 26, 2017 | 4.360 | 4.370 | 4.190 | 4.230 | 60,375 | -0.13(-2.98%) |
Jan 25, 2017 | 4.170 | 4.440 | 4.160 | 4.360 | 99,869 | +0.16(+3.81%) |
Jan 24, 2017 | 4.200 | 4.230 | 4.070 | 4.200 | 147,082 | -0.06(-1.41%) |
Jan 23, 2017 | 4.530 | 4.550 | 4.220 | 4.260 | 137,997 | -0.25(-5.54%) |
Jan 20, 2017 | 4.530 | 4.580 | 4.390 | 4.510 | 59,657 | +0.03(+0.67%) |
Jan 19, 2017 | 4.450 | 4.580 | 4.350 | 4.480 | 57,211 | +0.05(+1.13%) |
Jan 18, 2017 | 4.460 | 4.512 | 4.320 | 4.430 | 69,349 | +0.00(+0.00%) |
Jan 17, 2017 | 4.400 | 4.560 | 4.320 | 4.430 | 99,219 | -0.10(-2.21%) |
Jan 13, 2017 | 4.530 | 4.530 | 4.530 | 0 | +0.21(+4.86%) | |
Jan 12, 2017 | 4.160 | 4.400 | 4.090 | 4.320 | 93,666 | +0.10(+2.37%) |
Jan 11, 2017 | 4.190 | 4.470 | 4.060 | 4.220 | 127,726 | +0.06(+1.44%) |
Jan 10, 2017 | 4.100 | 4.466 | 4.000 | 4.160 | 144,920 | +0.09(+2.21%) |
Jan 09, 2017 | 4.200 | 4.269 | 4.020 | 4.070 | 199,906 | +0.00(+0.00%) |
Jan 06, 2017 | 4.160 | 4.210 | 4.050 | 4.070 | 119,173 | -0.06(-1.45%) |
Jan 05, 2017 | 4.130 | 4.370 | 4.040 | 4.130 | 196,625 | -0.01(-0.24%) |
Jan 04, 2017 | 4.130 | 4.400 | 4.110 | 4.140 | 340,933 | +0.02(+0.49%) |
Jan 03, 2017 | 4.110 | 4.250 | 4.010 | 4.120 | 96,124 | +0.07(+1.73%) |
Dec 30, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.060 | 4.180 | 4.010 | 4.050 | 117,814 | +0.01(+0.25%) |
Dec 28, 2016 | 4.110 | 4.280 | 4.000 | 4.040 | 111,153 | -0.12(-2.88%) |
Dec 27, 2016 | 4.090 | 4.200 | 4.090 | 4.160 | 48,863 | +0.11(+2.72%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.06(+1.50%) | |
Dec 22, 2016 | 3.950 | 4.100 | 3.950 | 3.990 | 133,878 | -0.01(-0.25%) |
Dec 21, 2016 | 4.010 | 4.070 | 3.950 | 4.000 | 648,987 | -0.05(-1.23%) |
Dec 20, 2016 | 3.810 | 4.060 | 3.810 | 4.050 | 192,707 | +0.22(+5.74%) |
Dec 19, 2016 | 3.950 | 4.050 | 3.810 | 3.830 | 124,998 | -0.12(-3.04%) |
Dec 16, 2016 | 3.790 | 3.983 | 3.790 | 3.950 | 158,448 | +0.19(+5.05%) |
Dec 15, 2016 | 3.920 | 3.970 | 3.760 | 3.760 | 100,084 | -0.22(-5.53%) |
Dec 14, 2016 | 3.940 | 3.980 | 3.851 | 3.980 | 46,637 | +0.00(+0.00%) |
Dec 13, 2016 | 3.970 | 4.090 | 3.920 | 3.980 | 53,054 | +0.06(+1.53%) |
Dec 12, 2016 | 4.110 | 4.370 | 3.950 | 3.920 | 160,302 | -0.24(-5.77%) |
Dec 09, 2016 | 4.220 | 4.470 | 4.050 | 4.160 | 84,090 | -0.04(-0.95%) |
Dec 08, 2016 | 4.250 | 4.320 | 4.150 | 4.200 | 65,054 | +0.00(+0.12%) |
Dec 07, 2016 | 4.260 | 4.450 | 4.140 | 4.195 | 78,892 | -0.12(-2.89%) |
Dec 06, 2016 | 4.170 | 4.500 | 4.080 | 4.320 | 85,577 | +0.11(+2.61%) |
Dec 05, 2016 | 4.050 | 4.400 | 4.050 | 4.210 | 80,220 | +0.16(+3.95%) |
Dec 02, 2016 | 4.100 | 4.320 | 4.010 | 4.050 | 109,191 | -0.11(-2.64%) |