Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.128 | 4.136 | 4.064 | 4.064 | 7,139 | -0.05(-1.19%) |
Feb 27, 2017 | 4.064 | 4.162 | 4.064 | 4.113 | 1,914 | +0.05(+1.20%) |
Feb 24, 2017 | 4.113 | 4.113 | 4.027 | 4.064 | 969 | -0.05(-1.19%) |
Feb 23, 2017 | 4.071 | 4.147 | 4.071 | 4.113 | 1,236 | -0.05(-1.18%) |
Feb 22, 2017 | 4.162 | 4.162 | 4.064 | 4.162 | 4,067 | +0.05(+1.19%) |
Feb 21, 2017 | 4.113 | 4.162 | 4.113 | 4.113 | 3,545 | +0.00(+0.00%) |
Feb 16, 2017 | 4.113 | 4.113 | 4.113 | 0 | -0.05(-1.17%) | |
Feb 15, 2017 | 4.162 | 4.162 | 4.064 | 4.162 | 2,978 | +0.00(+0.00%) |
Feb 14, 2017 | 4.113 | 4.162 | 4.113 | 4.162 | 4,256 | +0.00(+0.08%) |
Feb 13, 2017 | 4.064 | 4.159 | 4.064 | 4.159 | 5,602 | -0.00(-0.08%) |
Feb 10, 2017 | 4.064 | 4.162 | 4.064 | 4.162 | 5,764 | +0.10(+2.41%) |
Feb 09, 2017 | 4.309 | 4.309 | 4.064 | 4.064 | 8,991 | -0.20(-4.60%) |
Feb 08, 2017 | 4.247 | 4.260 | 4.211 | 4.260 | 8,950 | +0.05(+1.16%) |
Feb 07, 2017 | 4.211 | 4.211 | 4.211 | 4.211 | 524 | +0.00(+0.00%) |
Feb 06, 2017 | 4.211 | 4.211 | 4.211 | 4.211 | 714 | -0.02(-0.42%) |
Feb 03, 2017 | 4.309 | 4.309 | 4.211 | 4.229 | 8,535 | -0.23(-5.10%) |
Feb 02, 2017 | 4.265 | 4.456 | 4.265 | 4.456 | 7,437 | +0.10(+2.25%) |
Feb 01, 2017 | 4.309 | 4.358 | 4.309 | 4.358 | 1,455 | +0.05(+1.14%) |
Jan 31, 2017 | 4.309 | 4.407 | 4.305 | 4.309 | 6,809 | +0.00(+0.00%) |
Jan 30, 2017 | 4.358 | 4.358 | 4.260 | 4.309 | 4,450 | -0.05(-1.12%) |
Jan 27, 2017 | 4.422 | 4.422 | 4.358 | 4.358 | 3,151 | -0.05(-1.11%) |
Jan 26, 2017 | 4.456 | 4.503 | 4.407 | 4.407 | 9,313 | -0.05(-1.10%) |
Jan 25, 2017 | 4.456 | 4.505 | 4.407 | 4.456 | 16,792 | +0.09(+2.00%) |
Jan 24, 2017 | 4.358 | 4.456 | 4.260 | 4.369 | 12,763 | +0.06(+1.39%) |
Jan 23, 2017 | 4.015 | 4.407 | 3.966 | 4.309 | 34,978 | +0.38(+9.59%) |
Jan 20, 2017 | 3.960 | 3.960 | 3.932 | 3.932 | 962 | +0.06(+1.65%) |
Jan 19, 2017 | 3.916 | 3.916 | 3.868 | 3.868 | 6,758 | +0.00(+0.00%) |
Jan 18, 2017 | 3.917 | 3.921 | 3.868 | 3.868 | 14,726 | -0.10(-2.47%) |
Jan 17, 2017 | 4.015 | 4.015 | 3.966 | 3.966 | 9,280 | -0.05(-1.22%) |
Jan 13, 2017 | 4.015 | 4.015 | 4.015 | 0 | +0.04(+1.11%) | |
Jan 12, 2017 | 4.064 | 4.113 | 3.971 | 3.971 | 4,632 | -0.14(-3.45%) |
Jan 11, 2017 | 4.260 | 4.260 | 4.089 | 4.113 | 2,521 | -0.10(-2.33%) |
Jan 10, 2017 | 4.260 | 4.260 | 4.211 | 4.211 | 6,442 | -0.05(-1.16%) |
Jan 09, 2017 | 4.309 | 4.309 | 4.260 | 4.260 | 10,111 | -0.10(-2.24%) |
Jan 06, 2017 | 4.407 | 4.407 | 4.309 | 4.358 | 10,865 | +0.10(+2.30%) |
Jan 05, 2017 | 4.456 | 4.456 | 4.211 | 4.260 | 16,458 | -0.05(-1.14%) |
Jan 04, 2017 | 4.407 | 4.456 | 4.309 | 4.309 | 3,960 | +0.00(+0.00%) |
Jan 03, 2017 | 4.209 | 4.358 | 4.209 | 4.309 | 15,490 | +0.10(+2.33%) |
Dec 30, 2016 | 4.211 | 4.211 | 4.211 | 0 | +0.24(+6.17%) | |
Dec 29, 2016 | 3.917 | 4.113 | 3.770 | 3.966 | 24,426 | +0.10(+2.53%) |
Dec 28, 2016 | 3.770 | 3.868 | 3.770 | 3.868 | 4,580 | +0.10(+2.60%) |
Dec 27, 2016 | 3.770 | 3.819 | 3.770 | 3.770 | 5,517 | -0.05(-1.28%) |
Dec 23, 2016 | 3.819 | 3.819 | 3.819 | 0 | +0.05(+1.30%) | |
Dec 22, 2016 | 3.917 | 3.917 | 3.770 | 3.770 | 4,028 | -0.05(-1.28%) |
Dec 21, 2016 | 3.819 | 3.911 | 3.819 | 3.819 | 6,374 | +0.00(+0.00%) |
Dec 20, 2016 | 3.819 | 3.819 | 3.770 | 3.819 | 1,201 | +0.05(+1.30%) |
Dec 19, 2016 | 3.868 | 3.868 | 3.770 | 3.770 | 11,469 | +0.00(+0.00%) |
Dec 16, 2016 | 3.917 | 3.959 | 3.770 | 3.770 | 7,702 | -0.15(-3.75%) |
Dec 15, 2016 | 3.966 | 3.966 | 3.917 | 3.917 | 3,428 | +0.00(+0.00%) |
Dec 14, 2016 | 3.822 | 3.917 | 3.822 | 3.917 | 6,776 | +0.10(+2.56%) |
Dec 13, 2016 | 3.917 | 3.917 | 3.819 | 3.819 | 9,476 | -0.10(-2.50%) |
Dec 12, 2016 | 4.015 | 4.024 | 3.917 | 3.917 | 16,936 | -0.05(-1.23%) |
Dec 09, 2016 | 4.162 | 4.456 | 3.966 | 3.966 | 56,765 | -0.15(-3.57%) |
Dec 08, 2016 | 4.162 | 4.260 | 4.113 | 4.113 | 4,877 | -0.15(-3.45%) |
Dec 07, 2016 | 4.211 | 4.260 | 4.162 | 4.260 | 4,437 | +0.15(+3.57%) |
Dec 06, 2016 | 4.147 | 4.162 | 4.069 | 4.113 | 2,361 | -0.05(-1.18%) |
Dec 05, 2016 | 4.064 | 4.162 | 3.966 | 4.162 | 6,289 | +0.15(+3.66%) |
Dec 02, 2016 | 4.015 | 4.107 | 3.966 | 4.015 | 18,805 | -0.05(-1.20%) |