Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.000 | 4.271 | 3.800 | 4.130 | 40,866 | +0.13(+3.25%) |
Feb 27, 2017 | 3.950 | 4.000 | 3.860 | 4.000 | 10,088 | +0.10(+2.56%) |
Feb 24, 2017 | 3.760 | 3.927 | 3.760 | 3.900 | 20,169 | +0.10(+2.63%) |
Feb 23, 2017 | 3.770 | 3.900 | 3.770 | 3.800 | 10,267 | +0.00(+0.00%) |
Feb 22, 2017 | 3.788 | 3.850 | 3.760 | 3.800 | 10,791 | -0.04(-0.91%) |
Feb 21, 2017 | 3.900 | 3.900 | 3.820 | 3.835 | 5,518 | +0.00(+0.13%) |
Feb 17, 2017 | 3.830 | 3.830 | 3.830 | 0 | -0.08(-2.05%) | |
Feb 16, 2017 | 4.030 | 4.030 | 3.810 | 3.910 | 23,442 | -0.09(-2.25%) |
Feb 15, 2017 | 3.954 | 4.030 | 3.950 | 4.000 | 12,604 | +0.00(+0.00%) |
Feb 14, 2017 | 4.090 | 4.090 | 3.848 | 4.000 | 30,342 | -0.06(-1.48%) |
Feb 13, 2017 | 4.120 | 4.150 | 4.020 | 4.060 | 17,758 | -0.08(-1.93%) |
Feb 10, 2017 | 4.140 | 4.140 | 3.900 | 4.140 | 38,169 | +0.00(+0.00%) |
Feb 09, 2017 | 4.140 | 4.140 | 4.020 | 4.140 | 39,170 | +0.08(+1.97%) |
Feb 08, 2017 | 4.160 | 4.217 | 4.050 | 4.060 | 42,222 | -0.21(-4.92%) |
Feb 07, 2017 | 4.400 | 4.576 | 4.270 | 4.270 | 61,813 | -0.11(-2.51%) |
Feb 06, 2017 | 4.500 | 4.600 | 4.091 | 4.380 | 46,195 | -0.13(-2.88%) |
Feb 03, 2017 | 3.950 | 4.740 | 3.850 | 4.510 | 138,777 | +0.61(+15.64%) |
Feb 02, 2017 | 3.780 | 3.900 | 3.561 | 3.900 | 15,461 | +0.17(+4.56%) |
Feb 01, 2017 | 3.610 | 3.813 | 3.610 | 3.730 | 31,917 | +0.08(+2.19%) |
Jan 31, 2017 | 3.500 | 3.700 | 3.430 | 3.650 | 20,205 | +0.15(+4.29%) |
Jan 30, 2017 | 3.500 | 3.600 | 3.350 | 3.500 | 22,976 | +0.04(+1.16%) |
Jan 27, 2017 | 3.450 | 3.500 | 3.290 | 3.460 | 37,940 | +0.01(+0.29%) |
Jan 26, 2017 | 3.400 | 3.450 | 3.340 | 3.450 | 27,500 | +0.08(+2.37%) |
Jan 25, 2017 | 3.290 | 3.400 | 3.187 | 3.370 | 23,941 | +0.10(+3.06%) |
Jan 24, 2017 | 3.241 | 3.281 | 3.188 | 3.270 | 12,511 | +0.03(+0.93%) |
Jan 23, 2017 | 3.230 | 3.249 | 3.160 | 3.240 | 16,082 | +0.04(+1.25%) |
Jan 20, 2017 | 3.146 | 3.200 | 3.130 | 3.200 | 10,053 | +0.02(+0.63%) |
Jan 19, 2017 | 3.170 | 3.210 | 3.147 | 3.180 | 7,784 | -0.04(-1.24%) |
Jan 18, 2017 | 3.350 | 3.350 | 3.164 | 3.220 | 13,886 | -0.16(-4.73%) |
Jan 17, 2017 | 3.170 | 3.400 | 3.150 | 3.380 | 58,946 | +0.27(+8.68%) |
Jan 13, 2017 | 3.110 | 3.110 | 3.110 | 0 | +0.08(+2.64%) | |
Jan 12, 2017 | 3.010 | 3.035 | 3.010 | 3.030 | 6,115 | +0.03(+1.00%) |
Jan 11, 2017 | 2.900 | 3.050 | 2.660 | 3.000 | 28,372 | +0.08(+2.74%) |
Jan 10, 2017 | 3.020 | 3.020 | 2.760 | 2.920 | 24,822 | -0.12(-3.94%) |
Jan 09, 2017 | 2.780 | 3.050 | 2.774 | 3.040 | 88,712 | +0.26(+9.35%) |
Jan 06, 2017 | 2.650 | 2.790 | 2.625 | 2.780 | 3,546 | -0.01(-0.36%) |
Jan 05, 2017 | 2.685 | 2.800 | 2.650 | 2.790 | 24,469 | +0.13(+4.89%) |
Jan 04, 2017 | 2.650 | 2.700 | 2.623 | 2.660 | 18,626 | +0.01(+0.38%) |
Jan 03, 2017 | 2.500 | 2.650 | 2.483 | 2.650 | 6,355 | +0.00(+0.00%) |
Dec 30, 2016 | 2.650 | 2.650 | 2.650 | 0 | +0.13(+5.16%) | |
Dec 29, 2016 | 2.500 | 2.540 | 2.500 | 2.520 | 9,781 | -0.01(-0.40%) |
Dec 28, 2016 | 2.450 | 2.610 | 2.450 | 2.530 | 14,058 | -0.12(-4.53%) |
Dec 27, 2016 | 2.700 | 2.800 | 2.520 | 2.650 | 22,386 | -0.01(-0.38%) |
Dec 23, 2016 | 2.660 | 2.660 | 2.660 | 0 | +0.12(+4.72%) | |
Dec 22, 2016 | 2.480 | 2.540 | 2.400 | 2.540 | 25,800 | +0.04(+1.60%) |
Dec 21, 2016 | 2.461 | 2.500 | 2.420 | 2.500 | 13,726 | +0.05(+2.04%) |
Dec 20, 2016 | 2.500 | 2.500 | 2.430 | 2.450 | 38,187 | -0.05(-2.00%) |
Dec 19, 2016 | 2.240 | 2.500 | 2.240 | 2.500 | 19,992 | +0.23(+10.13%) |
Dec 16, 2016 | 2.190 | 2.350 | 2.170 | 2.270 | 10,990 | +0.05(+2.25%) |
Dec 15, 2016 | 2.230 | 2.230 | 2.180 | 2.220 | 5,433 | +0.00(+0.00%) |
Dec 14, 2016 | 2.120 | 2.250 | 2.000 | 2.220 | 82,453 | +0.07(+3.26%) |
Dec 13, 2016 | 2.190 | 2.210 | 2.120 | 2.150 | 27,784 | +0.02(+0.94%) |
Dec 12, 2016 | 2.270 | 2.270 | 2.110 | 2.130 | 16,746 | -0.16(-6.99%) |
Dec 09, 2016 | 2.300 | 2.406 | 2.260 | 2.290 | 15,975 | +0.02(+0.88%) |
Dec 08, 2016 | 2.260 | 2.450 | 2.200 | 2.270 | 52,658 | +0.05(+2.25%) |
Dec 07, 2016 | 2.160 | 2.350 | 2.160 | 2.220 | 27,661 | +0.06(+2.78%) |
Dec 06, 2016 | 2.200 | 2.200 | 2.160 | 2.160 | 1,155 | +0.02(+0.93%) |
Dec 05, 2016 | 2.080 | 2.190 | 2.080 | 2.140 | 8,232 | +0.01(+0.47%) |
Dec 02, 2016 | 2.010 | 2.140 | 2.010 | 2.130 | 34,169 | -0.03(-1.39%) |