Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.830 | 3.881 | 3.830 | 3.859 | 1,887,661 | +0.00(+0.00%) |
Feb 27, 2017 | 3.838 | 3.859 | 3.823 | 3.859 | 1,125,175 | +0.04(+1.14%) |
Feb 24, 2017 | 3.772 | 3.830 | 3.772 | 3.816 | 2,479,160 | -0.05(-1.31%) |
Feb 23, 2017 | 3.895 | 3.903 | 3.845 | 3.866 | 3,204,660 | -0.08(-2.01%) |
Feb 22, 2017 | 3.895 | 3.953 | 3.895 | 3.946 | 2,668,701 | -0.01(-0.37%) |
Feb 21, 2017 | 3.917 | 3.960 | 3.917 | 3.960 | 2,535,496 | +0.07(+1.86%) |
Feb 17, 2017 | 3.888 | 3.888 | 3.888 | 0 | -0.22(-5.45%) | |
Feb 16, 2017 | 4.098 | 4.112 | 4.069 | 4.112 | 2,157,942 | +0.01(+0.18%) |
Feb 15, 2017 | 4.076 | 4.119 | 4.076 | 4.105 | 3,103,909 | +0.04(+0.89%) |
Feb 14, 2017 | 4.033 | 4.076 | 4.019 | 4.069 | 2,639,082 | +0.04(+0.90%) |
Feb 13, 2017 | 4.025 | 4.062 | 4.018 | 4.033 | 1,566,736 | +0.03(+0.72%) |
Feb 10, 2017 | 3.982 | 4.004 | 3.968 | 4.004 | 3,280,220 | +0.00(+0.00%) |
Feb 09, 2017 | 3.946 | 4.011 | 3.946 | 4.004 | 3,766,040 | +0.08(+2.03%) |
Feb 08, 2017 | 3.874 | 3.930 | 3.838 | 3.924 | 3,129,819 | -0.03(-0.73%) |
Feb 07, 2017 | 3.953 | 3.968 | 3.939 | 3.953 | 3,326,003 | -0.01(-0.36%) |
Feb 06, 2017 | 3.975 | 4.003 | 3.957 | 3.968 | 1,442,793 | -0.09(-2.31%) |
Feb 03, 2017 | 4.062 | 4.083 | 4.054 | 4.062 | 1,646,489 | +0.09(+2.37%) |
Feb 02, 2017 | 3.968 | 3.989 | 3.950 | 3.968 | 1,586,124 | -0.04(-1.08%) |
Feb 01, 2017 | 4.040 | 4.040 | 3.989 | 4.011 | 2,000,481 | +0.05(+1.28%) |
Jan 31, 2017 | 4.011 | 4.011 | 3.924 | 3.960 | 2,074,610 | +0.01(+0.37%) |
Jan 30, 2017 | 3.946 | 3.953 | 3.910 | 3.946 | 2,055,198 | -0.07(-1.80%) |
Jan 27, 2017 | 4.033 | 4.040 | 4.000 | 4.018 | 1,880,490 | -0.02(-0.54%) |
Jan 26, 2017 | 4.054 | 4.065 | 4.015 | 4.040 | 1,715,359 | -0.04(-1.06%) |
Jan 25, 2017 | 4.033 | 4.083 | 4.025 | 4.083 | 2,577,510 | +0.15(+3.86%) |
Jan 24, 2017 | 3.903 | 3.946 | 3.903 | 3.931 | 1,947,078 | +0.08(+2.06%) |
Jan 23, 2017 | 3.888 | 3.892 | 3.830 | 3.852 | 1,256,853 | -0.04(-0.93%) |
Jan 20, 2017 | 3.866 | 3.895 | 3.866 | 3.888 | 1,793,462 | -0.01(-0.19%) |
Jan 19, 2017 | 3.910 | 3.921 | 3.852 | 3.895 | 2,212,667 | +0.05(+1.32%) |
Jan 18, 2017 | 3.852 | 3.866 | 3.823 | 3.845 | 2,978,305 | -0.08(-2.03%) |
Jan 17, 2017 | 3.989 | 3.993 | 3.910 | 3.924 | 2,524,414 | -0.07(-1.63%) |
Jan 13, 2017 | 3.989 | 3.989 | 3.989 | 0 | +0.04(+0.91%) | |
Jan 12, 2017 | 3.997 | 3.997 | 3.931 | 3.953 | 2,590,274 | -0.08(-1.97%) |
Jan 11, 2017 | 3.953 | 4.033 | 3.939 | 4.033 | 2,341,075 | +0.08(+2.01%) |
Jan 10, 2017 | 3.946 | 3.978 | 3.939 | 3.953 | 1,601,042 | +0.02(+0.55%) |
Jan 09, 2017 | 3.989 | 3.989 | 3.931 | 3.931 | 3,702,697 | -0.14(-3.55%) |
Jan 06, 2017 | 4.054 | 4.105 | 4.047 | 4.076 | 4,379,048 | -0.01(-0.35%) |
Jan 05, 2017 | 4.112 | 4.119 | 4.069 | 4.090 | 2,521,309 | -0.02(-0.53%) |
Jan 04, 2017 | 4.062 | 4.127 | 4.062 | 4.112 | 2,461,959 | +0.04(+0.89%) |
Jan 03, 2017 | 4.040 | 4.076 | 4.018 | 4.076 | 2,460,119 | +0.08(+1.99%) |
Dec 30, 2016 | 3.997 | 3.997 | 3.997 | 0 | +0.04(+1.10%) | |
Dec 29, 2016 | 3.953 | 3.975 | 3.942 | 3.953 | 1,243,136 | +0.01(+0.18%) |
Dec 28, 2016 | 3.968 | 3.972 | 3.939 | 3.946 | 1,122,293 | -0.07(-1.62%) |
Dec 27, 2016 | 4.004 | 4.018 | 3.982 | 4.011 | 1,337,347 | -0.01(-0.18%) |
Dec 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | +0.01(+0.36%) | |
Dec 22, 2016 | 4.004 | 4.025 | 3.982 | 4.004 | 2,215,565 | +0.01(+0.18%) |
Dec 21, 2016 | 3.989 | 4.011 | 3.978 | 3.997 | 1,831,744 | +0.04(+1.10%) |
Dec 20, 2016 | 3.946 | 3.975 | 3.946 | 3.953 | 3,542,673 | +0.01(+0.37%) |
Dec 19, 2016 | 3.946 | 3.964 | 3.931 | 3.939 | 2,943,341 | -0.05(-1.27%) |
Dec 16, 2016 | 3.993 | 4.015 | 3.975 | 3.989 | 2,093,247 | +0.04(+0.91%) |
Dec 15, 2016 | 3.968 | 3.982 | 3.939 | 3.953 | 2,301,604 | -0.04(-0.91%) |
Dec 14, 2016 | 4.018 | 4.054 | 3.975 | 3.989 | 2,705,931 | -0.05(-1.25%) |
Dec 13, 2016 | 4.033 | 4.047 | 4.011 | 4.040 | 2,377,469 | +0.03(+0.72%) |
Dec 12, 2016 | 4.033 | 4.040 | 4.004 | 4.011 | 1,976,764 | -0.01(-0.36%) |
Dec 09, 2016 | 3.989 | 4.025 | 3.975 | 4.025 | 3,539,013 | -0.08(-1.94%) |
Dec 08, 2016 | 4.040 | 4.134 | 4.040 | 4.105 | 5,024,928 | -0.02(-0.53%) |
Dec 07, 2016 | 4.018 | 4.134 | 4.018 | 4.127 | 4,015,130 | +0.20(+4.96%) |
Dec 06, 2016 | 3.859 | 3.953 | 3.852 | 3.931 | 3,527,820 | +0.05(+1.30%) |
Dec 05, 2016 | 3.809 | 3.881 | 3.801 | 3.881 | 2,759,294 | +0.20(+5.29%) |
Dec 02, 2016 | 3.686 | 3.715 | 3.671 | 3.686 | 1,515,523 | -0.01(-0.20%) |