Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.890 | 2.940 | 2.870 | 2.870 | 725,734 | -0.05(-1.71%) |
Feb 27, 2017 | 2.950 | 3.020 | 2.880 | 2.920 | 577,902 | -0.07(-2.34%) |
Feb 24, 2017 | 2.990 | 3.080 | 2.940 | 2.990 | 1,406,227 | -0.01(-0.33%) |
Feb 23, 2017 | 3.020 | 3.060 | 2.995 | 3.000 | 960,951 | -0.04(-1.32%) |
Feb 22, 2017 | 3.000 | 3.130 | 2.990 | 3.040 | 1,593,535 | +0.04(+1.33%) |
Feb 21, 2017 | 2.960 | 3.075 | 2.960 | 3.000 | 980,766 | +0.00(+0.00%) |
Feb 17, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.09(+3.09%) | |
Feb 16, 2017 | 3.200 | 3.250 | 2.870 | 2.910 | 6,296,959 | -0.32(-9.91%) |
Feb 15, 2017 | 3.600 | 3.710 | 3.220 | 3.230 | 2,940,636 | -0.40(-11.02%) |
Feb 14, 2017 | 3.580 | 3.670 | 3.540 | 3.630 | 772,090 | +0.04(+1.11%) |
Feb 13, 2017 | 3.590 | 3.690 | 3.565 | 3.590 | 625,533 | -0.02(-0.55%) |
Feb 10, 2017 | 3.590 | 3.709 | 3.566 | 3.610 | 981,727 | +0.02(+0.56%) |
Feb 09, 2017 | 3.530 | 3.610 | 3.490 | 3.590 | 329,854 | +0.09(+2.57%) |
Feb 08, 2017 | 3.580 | 3.590 | 3.450 | 3.500 | 333,723 | -0.05(-1.41%) |
Feb 07, 2017 | 3.590 | 3.650 | 3.530 | 3.550 | 358,337 | -0.07(-1.93%) |
Feb 06, 2017 | 3.530 | 3.630 | 3.460 | 3.620 | 583,844 | +0.06(+1.69%) |
Feb 03, 2017 | 3.530 | 3.660 | 3.510 | 3.560 | 1,412,582 | +0.03(+0.85%) |
Feb 02, 2017 | 3.460 | 3.650 | 3.380 | 3.530 | 2,404,044 | +0.16(+4.75%) |
Feb 01, 2017 | 3.280 | 3.370 | 3.280 | 3.370 | 1,622,616 | +0.12(+3.69%) |
Jan 31, 2017 | 3.170 | 3.300 | 3.170 | 3.250 | 1,411,581 | +0.06(+1.88%) |
Jan 30, 2017 | 3.180 | 3.220 | 3.150 | 3.190 | 252,359 | +0.01(+0.31%) |
Jan 27, 2017 | 3.190 | 3.252 | 3.170 | 3.180 | 318,694 | -0.02(-0.63%) |
Jan 26, 2017 | 3.200 | 3.230 | 3.160 | 3.200 | 243,404 | +0.01(+0.31%) |
Jan 25, 2017 | 3.200 | 3.220 | 3.175 | 3.190 | 152,904 | +0.02(+0.63%) |
Jan 24, 2017 | 3.220 | 3.250 | 3.165 | 3.170 | 2,059,998 | -0.06(-1.86%) |
Jan 23, 2017 | 3.200 | 3.270 | 3.180 | 3.230 | 326,069 | +0.00(+0.00%) |
Jan 20, 2017 | 3.170 | 3.240 | 3.140 | 3.230 | 373,133 | +0.05(+1.57%) |
Jan 19, 2017 | 3.230 | 3.300 | 3.180 | 3.180 | 926,228 | -0.07(-2.15%) |
Jan 18, 2017 | 3.140 | 3.290 | 3.110 | 3.250 | 1,773,299 | +0.12(+3.83%) |
Jan 17, 2017 | 3.150 | 3.210 | 3.100 | 3.130 | 525,476 | -0.04(-1.26%) |
Jan 13, 2017 | 3.170 | 3.170 | 3.170 | 0 | -0.04(-1.25%) | |
Jan 12, 2017 | 3.220 | 3.230 | 3.160 | 3.210 | 427,231 | -0.02(-0.62%) |
Jan 11, 2017 | 3.220 | 3.295 | 3.180 | 3.230 | 1,189,420 | +0.03(+0.94%) |
Jan 10, 2017 | 3.170 | 3.250 | 3.170 | 3.200 | 890,739 | +0.03(+0.95%) |
Jan 09, 2017 | 3.230 | 3.240 | 3.147 | 3.170 | 761,203 | -0.06(-1.86%) |
Jan 06, 2017 | 3.250 | 3.300 | 3.200 | 3.230 | 2,176,555 | +0.03(+0.94%) |
Jan 05, 2017 | 3.270 | 3.290 | 3.200 | 3.200 | 1,489,647 | -0.07(-2.14%) |
Jan 04, 2017 | 3.310 | 3.400 | 3.270 | 3.270 | 1,071,862 | -0.09(-2.68%) |
Jan 03, 2017 | 3.350 | 3.380 | 3.182 | 3.360 | 895,937 | +0.05(+1.51%) |
Dec 30, 2016 | 3.310 | 3.310 | 3.310 | 0 | +0.05(+1.53%) | |
Dec 29, 2016 | 3.150 | 3.270 | 3.150 | 3.260 | 871,301 | +0.06(+1.87%) |
Dec 28, 2016 | 3.050 | 3.240 | 3.050 | 3.200 | 1,145,597 | +0.15(+4.92%) |
Dec 27, 2016 | 3.000 | 3.120 | 2.974 | 3.050 | 835,859 | +0.02(+0.66%) |
Dec 23, 2016 | 3.030 | 3.030 | 3.030 | 0 | +0.04(+1.34%) | |
Dec 22, 2016 | 2.900 | 2.990 | 2.810 | 2.990 | 1,199,098 | +0.07(+2.40%) |
Dec 21, 2016 | 2.950 | 3.010 | 2.910 | 2.920 | 909,443 | -0.04(-1.35%) |
Dec 20, 2016 | 3.040 | 3.065 | 2.960 | 2.960 | 701,884 | -0.12(-3.90%) |
Dec 19, 2016 | 3.000 | 3.080 | 3.000 | 3.080 | 569,652 | +0.07(+2.33%) |
Dec 16, 2016 | 3.030 | 3.070 | 3.000 | 3.010 | 979,462 | -0.01(-0.33%) |
Dec 15, 2016 | 3.010 | 3.100 | 3.000 | 3.020 | 785,046 | +0.01(+0.33%) |
Dec 14, 2016 | 3.060 | 3.160 | 2.950 | 3.010 | 1,426,355 | -0.06(-1.95%) |
Dec 13, 2016 | 3.220 | 3.290 | 3.050 | 3.070 | 1,665,753 | -0.14(-4.36%) |
Dec 12, 2016 | 3.380 | 3.400 | 3.200 | 3.210 | 667,997 | -0.20(-5.87%) |
Dec 09, 2016 | 3.130 | 3.420 | 3.090 | 3.410 | 1,257,038 | +0.29(+9.29%) |
Dec 08, 2016 | 3.100 | 3.140 | 3.030 | 3.120 | 557,668 | -0.01(-0.32%) |
Dec 07, 2016 | 3.090 | 3.150 | 3.030 | 3.130 | 689,474 | +0.03(+0.97%) |
Dec 06, 2016 | 3.020 | 3.130 | 3.010 | 3.100 | 380,400 | +0.09(+2.99%) |
Dec 05, 2016 | 3.060 | 3.170 | 3.000 | 3.010 | 393,388 | -0.05(-1.63%) |
Dec 02, 2016 | 2.930 | 3.190 | 2.930 | 3.060 | 490,674 | +0.10(+3.38%) |