Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.350 | 3.450 | 3.200 | 3.200 | 798,378 | -0.20(-5.88%) |
Feb 27, 2017 | 3.450 | 3.480 | 3.250 | 3.400 | 1,819,169 | -0.05(-1.45%) |
Feb 24, 2017 | 3.800 | 3.900 | 3.400 | 3.450 | 1,679,791 | -0.35(-9.21%) |
Feb 23, 2017 | 3.800 | 3.850 | 3.700 | 3.800 | 795,434 | +0.05(+1.33%) |
Feb 22, 2017 | 3.800 | 3.900 | 3.625 | 3.750 | 1,164,309 | -0.10(-2.60%) |
Feb 21, 2017 | 3.850 | 3.850 | 3.750 | 3.850 | 491,453 | +0.10(+2.67%) |
Feb 17, 2017 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.900 | 3.950 | 3.705 | 3.750 | 704,930 | -0.10(-2.60%) |
Feb 15, 2017 | 3.850 | 3.900 | 3.614 | 3.850 | 1,902,857 | +0.00(+0.00%) |
Feb 14, 2017 | 4.150 | 4.200 | 3.800 | 3.850 | 2,300,256 | -0.30(-7.23%) |
Feb 13, 2017 | 4.250 | 4.300 | 3.900 | 4.150 | 1,677,441 | -0.15(-3.49%) |
Feb 10, 2017 | 4.500 | 4.600 | 4.250 | 4.300 | 1,128,280 | -0.15(-3.37%) |
Feb 09, 2017 | 4.400 | 4.550 | 4.155 | 4.450 | 2,838,429 | -0.30(-6.32%) |
Feb 08, 2017 | 4.600 | 4.800 | 4.450 | 4.750 | 746,419 | +0.05(+1.06%) |
Feb 07, 2017 | 4.650 | 4.750 | 4.500 | 4.700 | 945,737 | +0.00(+0.00%) |
Feb 06, 2017 | 4.700 | 4.750 | 4.500 | 4.700 | 728,408 | +0.00(+0.00%) |
Feb 03, 2017 | 4.450 | 4.750 | 4.400 | 4.700 | 913,424 | +0.25(+5.62%) |
Feb 02, 2017 | 4.350 | 4.500 | 4.200 | 4.450 | 1,013,420 | +0.10(+2.30%) |
Feb 01, 2017 | 4.650 | 4.650 | 4.150 | 4.350 | 853,159 | -0.10(-2.25%) |
Jan 31, 2017 | 4.350 | 4.450 | 4.100 | 4.450 | 608,447 | +0.10(+2.30%) |
Jan 30, 2017 | 4.650 | 4.700 | 4.210 | 4.350 | 993,989 | -0.35(-7.45%) |
Jan 27, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 273,574 | -0.10(-2.08%) |
Jan 26, 2017 | 4.950 | 5.050 | 4.700 | 4.800 | 600,639 | -0.15(-3.03%) |
Jan 25, 2017 | 4.900 | 4.950 | 4.850 | 4.950 | 730,007 | +0.05(+1.02%) |
Jan 24, 2017 | 4.800 | 4.950 | 4.650 | 4.900 | 486,162 | +0.20(+4.26%) |
Jan 23, 2017 | 4.700 | 4.750 | 4.600 | 4.700 | 671,169 | +0.00(+0.00%) |
Jan 20, 2017 | 4.950 | 4.950 | 4.700 | 4.700 | 393,059 | -0.15(-3.09%) |
Jan 19, 2017 | 4.750 | 5.050 | 4.750 | 4.850 | 1,571,596 | +0.10(+2.11%) |
Jan 18, 2017 | 4.900 | 5.050 | 4.750 | 4.750 | 638,411 | -0.25(-5.00%) |
Jan 17, 2017 | 5.100 | 5.150 | 4.950 | 5.000 | 885,554 | +0.10(+2.04%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.15(+3.16%) | |
Jan 12, 2017 | 4.950 | 4.950 | 4.700 | 4.750 | 326,531 | -0.05(-1.04%) |
Jan 11, 2017 | 4.850 | 5.000 | 4.675 | 4.800 | 628,155 | +0.00(+0.00%) |
Jan 10, 2017 | 4.800 | 4.950 | 4.650 | 4.800 | 755,610 | +0.15(+3.23%) |
Jan 09, 2017 | 5.050 | 5.050 | 4.600 | 4.650 | 1,434,707 | -0.40(-7.92%) |
Jan 06, 2017 | 5.100 | 5.100 | 4.950 | 5.050 | 517,381 | +0.00(+0.00%) |
Jan 05, 2017 | 5.200 | 5.200 | 5.000 | 5.050 | 574,869 | -0.10(-1.94%) |
Jan 04, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 720,500 | +0.15(+3.00%) |
Jan 03, 2017 | 5.158 | 5.200 | 4.950 | 5.000 | 1,120,546 | +0.00(+0.00%) |
Dec 30, 2016 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
Dec 29, 2016 | 5.050 | 5.150 | 4.900 | 4.950 | 527,417 | -0.15(-2.94%) |
Dec 28, 2016 | 5.200 | 5.250 | 5.100 | 5.100 | 525,068 | -0.05(-0.97%) |
Dec 27, 2016 | 5.150 | 5.250 | 5.075 | 5.150 | 458,736 | +0.00(+0.00%) |
Dec 23, 2016 | 5.150 | 5.150 | 5.150 | 0 | -0.05(-0.96%) | |
Dec 22, 2016 | 5.050 | 5.200 | 4.850 | 5.200 | 649,637 | +0.15(+2.97%) |
Dec 21, 2016 | 5.150 | 5.250 | 5.000 | 5.050 | 979,855 | -0.05(-0.98%) |
Dec 20, 2016 | 5.150 | 5.200 | 4.950 | 5.100 | 1,191,513 | +0.05(+0.99%) |
Dec 19, 2016 | 5.250 | 5.250 | 5.000 | 5.050 | 1,484,796 | -0.15(-2.88%) |
Dec 16, 2016 | 5.050 | 5.200 | 4.950 | 5.200 | 1,693,073 | +0.20(+4.00%) |
Dec 15, 2016 | 5.000 | 5.150 | 4.650 | 5.000 | 2,872,559 | -0.10(-1.96%) |
Dec 14, 2016 | 5.050 | 5.200 | 4.900 | 5.100 | 1,254,576 | -0.10(-1.92%) |
Dec 13, 2016 | 5.050 | 5.250 | 4.936 | 5.200 | 2,091,835 | +0.15(+2.97%) |
Dec 12, 2016 | 5.200 | 5.340 | 4.975 | 5.050 | 1,714,008 | +0.05(+1.00%) |
Dec 09, 2016 | 4.850 | 5.050 | 4.750 | 5.000 | 1,276,934 | +0.20(+4.17%) |
Dec 08, 2016 | 4.400 | 4.850 | 4.400 | 4.800 | 2,120,190 | +0.35(+7.87%) |
Dec 07, 2016 | 4.600 | 4.700 | 4.400 | 4.450 | 617,201 | -0.15(-3.26%) |
Dec 06, 2016 | 4.500 | 4.600 | 4.425 | 4.600 | 675,280 | +0.05(+1.10%) |
Dec 05, 2016 | 4.700 | 4.750 | 4.510 | 4.550 | 1,178,879 | -0.05(-1.09%) |
Dec 02, 2016 | 4.650 | 4.895 | 4.450 | 4.600 | 1,553,918 | +0.00(+0.00%) |