Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.016 | 4.152 | 4.016 | 4.118 | 44,887 | +0.04(+1.04%) |
Feb 27, 2017 | 4.016 | 4.092 | 3.973 | 4.075 | 12,260 | +0.08(+1.91%) |
Feb 24, 2017 | 3.871 | 3.999 | 3.658 | 3.999 | 88,673 | +0.09(+2.40%) |
Feb 23, 2017 | 3.939 | 4.007 | 3.854 | 3.905 | 17,449 | -0.04(-1.08%) |
Feb 22, 2017 | 3.956 | 4.024 | 3.829 | 3.948 | 28,157 | -0.02(-0.43%) |
Feb 21, 2017 | 3.956 | 4.101 | 3.837 | 3.965 | 41,556 | +0.01(+0.22%) |
Feb 17, 2017 | 3.956 | 3.956 | 3.956 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 3.956 | 3.973 | 3.922 | 3.965 | 32,749 | +0.03(+0.87%) |
Feb 15, 2017 | 4.007 | 4.016 | 3.897 | 3.931 | 23,148 | -0.02(-0.43%) |
Feb 14, 2017 | 3.948 | 4.050 | 3.905 | 3.948 | 19,733 | -0.01(-0.22%) |
Feb 13, 2017 | 4.041 | 4.041 | 3.871 | 3.956 | 69,860 | -0.12(-2.92%) |
Feb 10, 2017 | 4.050 | 4.084 | 3.914 | 4.075 | 15,256 | +0.03(+0.84%) |
Feb 09, 2017 | 4.067 | 4.126 | 4.041 | 4.041 | 3,756 | -0.03(-0.84%) |
Feb 08, 2017 | 4.067 | 4.109 | 4.067 | 4.075 | 3,336 | +0.01(+0.21%) |
Feb 07, 2017 | 4.160 | 4.160 | 4.067 | 4.067 | 9,506 | -0.05(-1.24%) |
Feb 06, 2017 | 4.237 | 4.373 | 4.109 | 4.118 | 12,447 | -0.03(-0.62%) |
Feb 03, 2017 | 4.220 | 4.220 | 4.109 | 4.143 | 13,482 | -0.06(-1.42%) |
Feb 02, 2017 | 4.245 | 4.254 | 4.067 | 4.203 | 57,138 | -0.03(-0.60%) |
Feb 01, 2017 | 4.220 | 4.247 | 4.134 | 4.228 | 9,998 | +0.10(+2.37%) |
Jan 31, 2017 | 3.999 | 4.143 | 3.999 | 4.131 | 44,354 | +0.12(+3.08%) |
Jan 30, 2017 | 3.956 | 4.007 | 3.931 | 4.007 | 19,548 | +0.06(+1.51%) |
Jan 27, 2017 | 3.948 | 3.964 | 3.880 | 3.948 | 6,433 | +0.01(+0.32%) |
Jan 26, 2017 | 3.889 | 3.999 | 3.888 | 3.935 | 5,848 | -0.03(-0.64%) |
Jan 25, 2017 | 4.041 | 4.126 | 3.955 | 3.960 | 9,677 | -0.05(-1.17%) |
Jan 24, 2017 | 3.959 | 4.182 | 3.959 | 4.007 | 17,175 | +0.05(+1.26%) |
Jan 23, 2017 | 3.965 | 3.999 | 3.914 | 3.957 | 17,314 | +0.04(+1.12%) |
Jan 20, 2017 | 3.846 | 3.973 | 3.718 | 3.914 | 11,093 | +0.12(+3.14%) |
Jan 19, 2017 | 3.735 | 3.989 | 3.667 | 3.795 | 13,050 | +0.09(+2.30%) |
Jan 18, 2017 | 3.718 | 3.718 | 3.663 | 3.709 | 10,124 | +0.03(+0.69%) |
Jan 17, 2017 | 3.675 | 3.863 | 3.573 | 3.684 | 36,472 | +0.03(+0.70%) |
Jan 13, 2017 | 3.658 | 3.658 | 3.658 | 0 | -0.02(-0.46%) | |
Jan 12, 2017 | 3.684 | 3.701 | 3.658 | 3.675 | 6,979 | +0.00(+0.00%) |
Jan 11, 2017 | 3.675 | 3.701 | 3.675 | 3.675 | 7,396 | +0.03(+0.93%) |
Jan 10, 2017 | 3.658 | 3.675 | 3.607 | 3.641 | 10,146 | -0.02(-0.47%) |
Jan 09, 2017 | 3.675 | 3.701 | 3.641 | 3.659 | 6,227 | +0.04(+1.18%) |
Jan 06, 2017 | 3.692 | 3.701 | 3.616 | 3.616 | 14,066 | -0.07(-1.85%) |
Jan 05, 2017 | 3.608 | 3.735 | 3.590 | 3.684 | 25,061 | +0.13(+3.59%) |
Jan 04, 2017 | 3.505 | 3.607 | 3.505 | 3.556 | 23,976 | +0.03(+0.72%) |
Jan 03, 2017 | 3.531 | 3.582 | 3.500 | 3.531 | 14,532 | +0.00(+0.00%) |
Dec 30, 2016 | 3.531 | 3.531 | 3.531 | 0 | +0.09(+2.72%) | |
Dec 29, 2016 | 3.484 | 3.514 | 3.403 | 3.437 | 6,256 | -0.02(-0.49%) |
Dec 28, 2016 | 3.471 | 3.607 | 3.319 | 3.454 | 24,427 | -0.05(-1.46%) |
Dec 27, 2016 | 3.622 | 3.622 | 3.446 | 3.505 | 13,422 | -0.15(-4.19%) |
Dec 23, 2016 | 3.658 | 3.658 | 3.658 | 0 | +0.21(+6.04%) | |
Dec 22, 2016 | 3.548 | 3.658 | 3.449 | 3.450 | 6,316 | -0.13(-3.68%) |
Dec 21, 2016 | 3.684 | 3.726 | 3.497 | 3.582 | 20,781 | -0.13(-3.44%) |
Dec 20, 2016 | 3.505 | 3.709 | 3.361 | 3.709 | 47,757 | +0.14(+4.06%) |
Dec 19, 2016 | 3.403 | 3.573 | 3.334 | 3.565 | 52,017 | +0.16(+4.75%) |
Dec 16, 2016 | 3.361 | 3.403 | 3.361 | 3.403 | 28,997 | +0.04(+1.27%) |
Dec 15, 2016 | 3.386 | 3.497 | 3.276 | 3.361 | 60,182 | -0.03(-0.75%) |
Dec 14, 2016 | 3.190 | 3.446 | 3.139 | 3.386 | 49,126 | +0.17(+5.29%) |
Dec 13, 2016 | 3.276 | 3.279 | 3.122 | 3.216 | 8,291 | -0.08(-2.33%) |
Dec 12, 2016 | 3.306 | 3.446 | 3.216 | 3.293 | 10,970 | +0.03(+1.04%) |
Dec 09, 2016 | 3.190 | 3.276 | 3.124 | 3.259 | 14,653 | +0.06(+1.86%) |
Dec 08, 2016 | 3.488 | 3.488 | 3.148 | 3.199 | 22,750 | +0.03(+0.80%) |
Dec 07, 2016 | 3.259 | 3.267 | 3.080 | 3.173 | 29,904 | +0.03(+1.08%) |
Dec 06, 2016 | 3.293 | 3.293 | 3.054 | 3.139 | 69,809 | -0.13(-3.91%) |
Dec 05, 2016 | 3.242 | 3.327 | 3.169 | 3.267 | 3,040 | +0.02(+0.52%) |
Dec 02, 2016 | 3.190 | 3.284 | 3.102 | 3.250 | 43,433 | +0.00(+0.00%) |