Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.450 | 4.450 | 4.000 | 4.100 | 92,318 | -0.30(-6.82%) |
Feb 27, 2017 | 4.050 | 4.450 | 4.050 | 4.400 | 158,906 | +0.30(+7.32%) |
Feb 24, 2017 | 3.800 | 4.150 | 3.600 | 4.100 | 120,827 | +0.25(+6.49%) |
Feb 23, 2017 | 3.950 | 4.000 | 3.850 | 3.850 | 121,454 | -0.05(-1.28%) |
Feb 22, 2017 | 4.100 | 4.100 | 3.900 | 3.900 | 125,167 | -0.15(-3.70%) |
Feb 21, 2017 | 4.200 | 4.200 | 4.050 | 4.050 | 81,009 | -0.10(-2.41%) |
Feb 17, 2017 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.35%) | |
Feb 16, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 91,268 | -0.05(-1.16%) |
Feb 15, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 182,465 | -0.05(-1.15%) |
Feb 14, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 101,948 | +0.00(+0.00%) |
Feb 13, 2017 | 4.400 | 4.400 | 4.300 | 4.350 | 86,817 | +0.00(+0.00%) |
Feb 10, 2017 | 4.450 | 4.475 | 4.300 | 4.350 | 585,566 | -0.05(-1.14%) |
Feb 09, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 93,833 | +0.05(+1.15%) |
Feb 08, 2017 | 4.450 | 4.450 | 4.350 | 4.350 | 138,434 | -0.10(-2.25%) |
Feb 07, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 95,852 | -0.10(-2.20%) |
Feb 06, 2017 | 4.550 | 4.650 | 4.500 | 4.550 | 176,410 | -0.05(-1.09%) |
Feb 03, 2017 | 4.700 | 4.750 | 4.550 | 4.600 | 109,981 | -0.05(-1.08%) |
Feb 02, 2017 | 4.600 | 4.800 | 4.600 | 4.650 | 191,821 | +0.00(+0.00%) |
Feb 01, 2017 | 4.750 | 4.800 | 4.600 | 4.650 | 194,887 | -0.10(-2.11%) |
Jan 31, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 126,075 | +0.05(+1.06%) |
Jan 30, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 133,430 | -0.15(-3.09%) |
Jan 27, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 98,884 | -0.10(-2.02%) |
Jan 26, 2017 | 4.900 | 5.000 | 4.801 | 4.950 | 127,080 | -0.10(-1.98%) |
Jan 25, 2017 | 5.250 | 5.285 | 4.950 | 5.050 | 110,259 | -0.20(-3.81%) |
Jan 24, 2017 | 4.950 | 5.250 | 4.950 | 5.250 | 190,699 | +0.30(+6.06%) |
Jan 23, 2017 | 4.850 | 5.000 | 4.850 | 4.950 | 109,519 | +0.05(+1.02%) |
Jan 20, 2017 | 4.850 | 4.975 | 4.750 | 4.900 | 85,955 | +0.05(+1.03%) |
Jan 19, 2017 | 4.850 | 4.875 | 4.800 | 4.850 | 58,343 | +0.05(+1.04%) |
Jan 18, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 96,977 | +0.05(+1.05%) |
Jan 17, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 107,936 | -0.15(-3.06%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.05(+1.03%) | |
Jan 12, 2017 | 4.900 | 4.943 | 4.800 | 4.850 | 82,037 | -0.10(-2.02%) |
Jan 11, 2017 | 5.000 | 5.050 | 4.850 | 4.950 | 71,330 | -0.10(-1.98%) |
Jan 10, 2017 | 5.000 | 5.100 | 4.850 | 5.050 | 151,028 | +0.10(+2.02%) |
Jan 09, 2017 | 4.850 | 5.150 | 4.850 | 4.950 | 250,680 | +0.20(+4.21%) |
Jan 06, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 271,395 | +0.15(+3.26%) |
Jan 05, 2017 | 4.900 | 4.900 | 4.550 | 4.600 | 204,184 | -0.15(-3.16%) |
Jan 04, 2017 | 4.800 | 4.850 | 4.600 | 4.750 | 188,492 | +0.25(+5.56%) |
Jan 03, 2017 | 4.700 | 4.700 | 4.450 | 4.500 | 112,349 | -0.10(-2.17%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-1.08%) | |
Dec 29, 2016 | 4.750 | 4.758 | 4.600 | 4.650 | 47,062 | -0.05(-1.06%) |
Dec 28, 2016 | 4.700 | 4.800 | 4.600 | 4.700 | 90,012 | +0.00(+0.00%) |
Dec 27, 2016 | 4.850 | 4.850 | 4.600 | 4.700 | 93,461 | -0.15(-3.09%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.15(+3.19%) | |
Dec 22, 2016 | 4.750 | 4.850 | 4.700 | 4.700 | 40,351 | -0.05(-1.05%) |
Dec 21, 2016 | 4.750 | 4.850 | 4.700 | 4.750 | 55,256 | -0.05(-1.04%) |
Dec 20, 2016 | 4.950 | 4.950 | 4.750 | 4.800 | 69,164 | -0.10(-2.04%) |
Dec 19, 2016 | 4.850 | 5.000 | 4.750 | 4.900 | 92,898 | +0.10(+2.08%) |
Dec 16, 2016 | 4.800 | 4.850 | 4.700 | 4.800 | 206,680 | +0.00(+0.00%) |
Dec 15, 2016 | 4.700 | 4.950 | 4.700 | 4.800 | 94,521 | +0.05(+1.05%) |
Dec 14, 2016 | 4.900 | 4.900 | 4.750 | 4.750 | 44,699 | -0.15(-3.06%) |
Dec 13, 2016 | 4.700 | 4.900 | 4.700 | 4.900 | 50,173 | +0.15(+3.16%) |
Dec 12, 2016 | 4.750 | 4.975 | 4.700 | 4.750 | 72,798 | -0.20(-4.04%) |
Dec 09, 2016 | 5.000 | 5.050 | 4.850 | 4.950 | 89,517 | -0.10(-1.98%) |
Dec 08, 2016 | 4.850 | 5.100 | 4.750 | 5.050 | 103,998 | +0.20(+4.12%) |
Dec 07, 2016 | 4.750 | 4.900 | 4.700 | 4.850 | 69,398 | +0.05(+1.04%) |
Dec 06, 2016 | 4.600 | 4.850 | 4.550 | 4.800 | 73,169 | +0.20(+4.35%) |
Dec 05, 2016 | 4.500 | 4.650 | 4.450 | 4.600 | 113,365 | +0.15(+3.37%) |
Dec 02, 2016 | 4.650 | 4.750 | 4.450 | 4.450 | 121,973 | -0.20(-4.30%) |