Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.930 | 4.040 | 3.760 | 3.850 | 6,994,287 | -0.19(-4.70%) |
Feb 27, 2017 | 4.220 | 4.295 | 3.990 | 4.040 | 5,211,365 | -0.24(-5.61%) |
Feb 24, 2017 | 4.430 | 4.440 | 4.220 | 4.280 | 7,295,788 | -0.23(-5.10%) |
Feb 23, 2017 | 4.660 | 4.740 | 4.310 | 4.510 | 6,704,944 | -0.26(-5.45%) |
Feb 22, 2017 | 4.990 | 4.990 | 4.770 | 4.770 | 4,808,287 | -0.26(-5.17%) |
Feb 21, 2017 | 4.890 | 5.110 | 4.870 | 5.030 | 6,545,202 | +0.17(+3.50%) |
Feb 17, 2017 | 4.860 | 4.860 | 4.860 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.840 | 4.890 | 4.760 | 4.860 | 3,677,243 | +0.00(+0.00%) |
Feb 15, 2017 | 4.740 | 4.860 | 4.720 | 4.860 | 3,185,994 | +0.11(+2.32%) |
Feb 14, 2017 | 4.700 | 4.750 | 4.600 | 4.750 | 3,435,285 | +0.05(+1.06%) |
Feb 13, 2017 | 4.740 | 4.800 | 4.580 | 4.700 | 4,454,696 | +0.03(+0.64%) |
Feb 10, 2017 | 4.600 | 4.750 | 4.540 | 4.670 | 4,031,242 | +0.18(+4.01%) |
Feb 09, 2017 | 4.420 | 4.580 | 4.370 | 4.490 | 3,198,585 | +0.08(+1.81%) |
Feb 08, 2017 | 4.310 | 4.620 | 4.310 | 4.410 | 4,504,366 | +0.11(+2.56%) |
Feb 07, 2017 | 4.040 | 4.320 | 4.040 | 4.300 | 3,811,906 | +0.23(+5.65%) |
Feb 06, 2017 | 4.000 | 4.090 | 3.950 | 4.070 | 2,077,189 | +0.07(+1.75%) |
Feb 03, 2017 | 3.980 | 4.060 | 3.905 | 4.000 | 3,972,224 | +0.00(+0.00%) |
Feb 02, 2017 | 4.140 | 4.160 | 3.985 | 4.000 | 2,674,457 | -0.13(-3.15%) |
Feb 01, 2017 | 3.980 | 4.130 | 3.950 | 4.130 | 3,153,912 | +0.16(+4.03%) |
Jan 31, 2017 | 3.990 | 4.090 | 3.950 | 3.970 | 3,827,255 | -0.02(-0.50%) |
Jan 30, 2017 | 4.130 | 4.130 | 3.930 | 3.990 | 4,632,255 | -0.18(-4.32%) |
Jan 27, 2017 | 4.050 | 4.180 | 4.050 | 4.170 | 2,681,499 | +0.05(+1.21%) |
Jan 26, 2017 | 4.040 | 4.200 | 3.910 | 4.120 | 3,263,265 | +0.02(+0.49%) |
Jan 25, 2017 | 4.160 | 4.360 | 4.010 | 4.100 | 6,078,149 | -0.04(-0.97%) |
Jan 24, 2017 | 4.000 | 4.160 | 3.990 | 4.140 | 5,115,984 | +0.15(+3.76%) |
Jan 23, 2017 | 3.770 | 4.040 | 3.720 | 3.990 | 8,526,385 | +0.30(+8.13%) |
Jan 20, 2017 | 3.640 | 3.720 | 3.600 | 3.690 | 2,716,580 | +0.10(+2.79%) |
Jan 19, 2017 | 3.630 | 3.630 | 3.540 | 3.590 | 2,180,507 | -0.02(-0.55%) |
Jan 18, 2017 | 3.480 | 3.700 | 3.470 | 3.610 | 5,021,617 | +0.14(+4.03%) |
Jan 17, 2017 | 3.380 | 3.520 | 3.300 | 3.470 | 3,929,784 | +0.10(+2.97%) |
Jan 16, 2017 | 3.450 | 3.450 | 3.260 | 3.370 | 2,250,511 | +0.02(+0.60%) |
Jan 13, 2017 | 3.050 | 3.430 | 3.010 | 3.350 | 5,346,831 | +0.31(+10.20%) |
Jan 12, 2017 | 3.050 | 3.100 | 3.005 | 3.040 | 3,803,782 | +0.04(+1.33%) |
Jan 11, 2017 | 3.010 | 3.045 | 2.960 | 3.000 | 2,163,531 | -0.01(-0.33%) |
Jan 10, 2017 | 2.870 | 3.030 | 2.870 | 3.010 | 4,637,140 | +0.20(+7.12%) |
Jan 09, 2017 | 2.780 | 2.860 | 2.760 | 2.810 | 2,447,951 | +0.03(+1.08%) |
Jan 06, 2017 | 2.850 | 2.860 | 2.750 | 2.780 | 1,561,497 | -0.11(-3.81%) |
Jan 05, 2017 | 2.870 | 2.940 | 2.840 | 2.890 | 2,940,582 | +0.01(+0.35%) |
Jan 04, 2017 | 2.740 | 2.900 | 2.680 | 2.880 | 3,287,339 | +0.16(+5.88%) |
Jan 03, 2017 | 2.610 | 2.720 | 2.590 | 2.720 | 2,408,940 | +0.18(+7.09%) |
Dec 30, 2016 | 2.540 | 2.540 | 2.540 | 0 | -0.05(-1.93%) | |
Dec 29, 2016 | 2.530 | 2.610 | 2.490 | 2.590 | 1,267,344 | +0.10(+4.02%) |
Dec 28, 2016 | 2.430 | 2.510 | 2.380 | 2.490 | 1,591,679 | +0.09(+3.75%) |
Dec 23, 2016 | 2.400 | 2.400 | 2.400 | 0 | +0.04(+1.69%) | |
Dec 22, 2016 | 2.420 | 2.450 | 2.360 | 2.360 | 1,171,788 | -0.08(-3.28%) |
Dec 21, 2016 | 2.450 | 2.540 | 2.410 | 2.440 | 1,589,335 | -0.03(-1.21%) |
Dec 20, 2016 | 2.310 | 2.560 | 2.250 | 2.470 | 4,453,360 | +0.20(+8.81%) |
Dec 19, 2016 | 2.460 | 2.500 | 2.250 | 2.270 | 4,568,005 | -0.27(-10.63%) |
Dec 16, 2016 | 2.700 | 2.700 | 2.505 | 2.540 | 4,088,679 | -0.10(-3.79%) |
Dec 15, 2016 | 2.650 | 2.710 | 2.640 | 2.640 | 1,879,200 | -0.07(-2.58%) |
Dec 14, 2016 | 2.820 | 2.830 | 2.690 | 2.710 | 2,030,170 | -0.07(-2.52%) |
Dec 13, 2016 | 2.900 | 2.980 | 2.660 | 2.780 | 3,697,918 | -0.06(-2.11%) |
Dec 12, 2016 | 2.830 | 2.930 | 2.770 | 2.840 | 4,333,784 | +0.10(+3.65%) |
Dec 09, 2016 | 2.440 | 2.820 | 2.410 | 2.740 | 5,972,774 | +0.39(+16.60%) |
Dec 08, 2016 | 2.330 | 2.350 | 2.290 | 2.350 | 752,769 | +0.01(+0.43%) |
Dec 07, 2016 | 2.350 | 2.380 | 2.310 | 2.340 | 855,749 | -0.02(-0.85%) |
Dec 06, 2016 | 2.410 | 2.420 | 2.310 | 2.360 | 671,535 | -0.05(-2.07%) |
Dec 05, 2016 | 2.300 | 2.430 | 2.300 | 2.410 | 3,683,699 | +0.14(+6.17%) |
Dec 02, 2016 | 2.280 | 2.340 | 2.270 | 2.270 | 2,047,621 | +0.00(+0.00%) |