Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.439 | 3.439 | 3.411 | 3.411 | 37,411 | -0.08(-2.34%) |
Feb 27, 2017 | 3.466 | 3.493 | 3.411 | 3.493 | 51,335 | +0.08(+2.40%) |
Feb 24, 2017 | 3.302 | 3.493 | 3.302 | 3.411 | 86,033 | +0.11(+3.31%) |
Feb 23, 2017 | 3.411 | 3.466 | 3.275 | 3.302 | 223,844 | -0.19(-5.47%) |
Feb 22, 2017 | 3.493 | 3.521 | 3.466 | 3.493 | 20,076 | +0.01(+0.39%) |
Feb 21, 2017 | 3.384 | 3.521 | 3.384 | 3.480 | 43,026 | +0.10(+2.82%) |
Feb 17, 2017 | 3.384 | 3.384 | 3.384 | 0 | -0.16(-4.62%) | |
Feb 16, 2017 | 3.630 | 3.657 | 3.493 | 3.548 | 116,328 | -0.08(-2.26%) |
Feb 15, 2017 | 3.712 | 3.712 | 3.602 | 3.630 | 53,610 | -0.08(-2.21%) |
Feb 14, 2017 | 3.712 | 3.739 | 3.619 | 3.712 | 25,392 | -0.03(-0.73%) |
Feb 13, 2017 | 3.793 | 3.793 | 3.602 | 3.739 | 76,832 | -0.03(-0.72%) |
Feb 10, 2017 | 3.821 | 3.821 | 3.766 | 3.766 | 20,076 | -0.03(-0.72%) |
Feb 09, 2017 | 3.739 | 3.821 | 3.739 | 3.793 | 58,469 | +0.03(+0.72%) |
Feb 08, 2017 | 3.766 | 3.793 | 3.739 | 3.766 | 25,284 | +0.00(+0.00%) |
Feb 07, 2017 | 3.821 | 3.821 | 3.739 | 3.766 | 61,294 | -0.05(-1.43%) |
Feb 06, 2017 | 3.466 | 3.821 | 3.466 | 3.821 | 309,024 | +0.41(+12.00%) |
Feb 03, 2017 | 3.384 | 3.439 | 3.340 | 3.411 | 38,611 | +0.05(+1.63%) |
Feb 02, 2017 | 3.466 | 3.466 | 3.275 | 3.357 | 92,238 | -0.03(-0.81%) |
Feb 01, 2017 | 3.466 | 3.548 | 3.360 | 3.384 | 44,378 | -0.11(-3.13%) |
Jan 31, 2017 | 3.466 | 3.493 | 3.408 | 3.493 | 61,470 | +0.05(+1.59%) |
Jan 30, 2017 | 3.330 | 3.529 | 3.302 | 3.439 | 145,495 | +0.08(+2.44%) |
Jan 27, 2017 | 3.575 | 3.575 | 3.330 | 3.357 | 197,107 | -0.25(-6.82%) |
Jan 26, 2017 | 3.602 | 3.739 | 3.575 | 3.602 | 48,453 | -0.05(-1.49%) |
Jan 25, 2017 | 3.712 | 3.739 | 3.548 | 3.657 | 69,956 | +0.00(+0.00%) |
Jan 24, 2017 | 3.793 | 3.821 | 3.439 | 3.657 | 351,961 | -0.16(-4.29%) |
Jan 23, 2017 | 3.875 | 3.875 | 3.793 | 3.821 | 72,587 | -0.05(-1.31%) |
Jan 20, 2017 | 3.930 | 3.930 | 3.848 | 3.871 | 77,404 | -0.03(-0.80%) |
Jan 19, 2017 | 3.903 | 4.012 | 3.903 | 3.903 | 16,488 | -0.05(-1.38%) |
Jan 18, 2017 | 3.957 | 3.957 | 3.875 | 3.957 | 25,947 | +0.03(+0.69%) |
Jan 17, 2017 | 3.903 | 3.957 | 3.903 | 3.930 | 34,743 | +0.03(+0.70%) |
Jan 13, 2017 | 3.903 | 3.903 | 3.903 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.012 | 4.066 | 3.903 | 3.903 | 52,423 | -0.11(-2.72%) |
Jan 11, 2017 | 4.039 | 4.094 | 4.012 | 4.012 | 35,670 | -0.00(-0.07%) |
Jan 10, 2017 | 3.903 | 4.176 | 3.903 | 4.015 | 157,825 | +0.03(+0.75%) |
Jan 09, 2017 | 3.875 | 3.985 | 3.875 | 3.985 | 65,836 | +0.14(+3.55%) |
Jan 06, 2017 | 3.821 | 3.903 | 3.821 | 3.848 | 43,286 | +0.03(+0.71%) |
Jan 05, 2017 | 3.903 | 3.944 | 3.821 | 3.821 | 76,876 | -0.08(-2.10%) |
Jan 04, 2017 | 3.957 | 4.003 | 3.870 | 3.903 | 45,096 | -0.03(-0.69%) |
Jan 03, 2017 | 4.176 | 4.176 | 3.766 | 3.930 | 215,230 | -0.22(-5.26%) |
Dec 30, 2016 | 4.148 | 4.148 | 4.148 | 0 | +0.11(+2.70%) | |
Dec 29, 2016 | 4.039 | 4.039 | 3.957 | 4.039 | 64,282 | +0.05(+1.37%) |
Dec 28, 2016 | 3.957 | 3.985 | 3.903 | 3.985 | 91,487 | +0.08(+2.10%) |
Dec 27, 2016 | 3.956 | 3.956 | 3.768 | 3.903 | 60,245 | -0.05(-1.36%) |
Dec 23, 2016 | 3.956 | 3.956 | 3.956 | 0 | +0.11(+2.80%) | |
Dec 22, 2016 | 3.795 | 3.876 | 3.768 | 3.849 | 43,364 | +0.08(+2.14%) |
Dec 21, 2016 | 3.808 | 3.822 | 3.768 | 3.768 | 16,955 | -0.03(-0.71%) |
Dec 20, 2016 | 3.795 | 3.795 | 3.768 | 3.795 | 10,399 | +0.03(+0.71%) |
Dec 19, 2016 | 3.795 | 3.822 | 3.768 | 3.768 | 43,526 | -0.03(-0.71%) |
Dec 16, 2016 | 3.876 | 3.876 | 3.768 | 3.795 | 22,504 | -0.05(-1.40%) |
Dec 15, 2016 | 3.795 | 3.849 | 3.768 | 3.849 | 72,688 | +0.05(+1.32%) |
Dec 14, 2016 | 3.768 | 3.876 | 3.687 | 3.799 | 150,660 | +0.08(+2.28%) |
Dec 13, 2016 | 3.741 | 3.849 | 3.663 | 3.714 | 88,958 | +0.03(+0.73%) |
Dec 12, 2016 | 3.741 | 3.768 | 3.634 | 3.687 | 17,159 | -0.00(-0.07%) |
Dec 09, 2016 | 3.660 | 3.822 | 3.634 | 3.690 | 94,041 | +0.06(+1.56%) |
Dec 08, 2016 | 3.580 | 3.687 | 3.580 | 3.634 | 82,967 | -0.03(-0.74%) |
Dec 07, 2016 | 3.580 | 3.687 | 3.580 | 3.660 | 28,569 | +0.05(+1.49%) |
Dec 06, 2016 | 3.714 | 3.714 | 3.553 | 3.607 | 32,327 | -0.08(-2.19%) |
Dec 05, 2016 | 3.795 | 3.795 | 3.580 | 3.687 | 57,587 | -0.05(-1.44%) |
Dec 02, 2016 | 3.876 | 3.876 | 3.714 | 3.741 | 41,949 | -0.08(-2.11%) |