Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.300 | 3.400 | 3.200 | 3.230 | 75,843 | -0.14(-4.15%) |
Feb 27, 2017 | 3.250 | 3.420 | 3.230 | 3.370 | 74,281 | +0.10(+3.06%) |
Feb 24, 2017 | 3.270 | 3.290 | 3.170 | 3.270 | 162,152 | -0.01(-0.30%) |
Feb 23, 2017 | 3.264 | 3.470 | 3.260 | 3.280 | 56,810 | -0.17(-4.93%) |
Feb 22, 2017 | 3.370 | 3.595 | 3.230 | 3.450 | 88,034 | +0.06(+1.77%) |
Feb 21, 2017 | 3.240 | 3.400 | 3.200 | 3.390 | 109,504 | +0.06(+1.80%) |
Feb 17, 2017 | 3.330 | 3.330 | 3.330 | 0 | -0.01(-0.30%) | |
Feb 16, 2017 | 3.330 | 3.370 | 3.290 | 3.340 | 72,845 | -0.01(-0.30%) |
Feb 15, 2017 | 3.180 | 3.360 | 3.120 | 3.350 | 110,470 | +0.11(+3.40%) |
Feb 14, 2017 | 3.180 | 3.250 | 3.050 | 3.240 | 94,501 | +0.03(+0.93%) |
Feb 13, 2017 | 3.260 | 3.315 | 3.180 | 3.210 | 92,249 | -0.07(-2.13%) |
Feb 10, 2017 | 3.300 | 3.420 | 3.210 | 3.280 | 187,273 | -0.02(-0.61%) |
Feb 09, 2017 | 2.960 | 3.370 | 2.960 | 3.300 | 99,440 | +0.08(+2.48%) |
Feb 08, 2017 | 3.170 | 3.410 | 3.170 | 3.220 | 79,387 | +0.00(+0.00%) |
Feb 07, 2017 | 3.330 | 3.340 | 3.210 | 3.220 | 84,006 | -0.12(-3.59%) |
Feb 06, 2017 | 3.350 | 3.390 | 3.270 | 3.340 | 182,569 | -0.01(-0.30%) |
Feb 03, 2017 | 3.400 | 3.400 | 3.310 | 3.350 | 120,558 | -0.04(-1.18%) |
Feb 02, 2017 | 3.360 | 3.520 | 3.360 | 3.390 | 121,165 | -0.01(-0.29%) |
Feb 01, 2017 | 3.550 | 3.550 | 3.390 | 3.400 | 47,218 | -0.10(-2.86%) |
Jan 31, 2017 | 3.410 | 3.520 | 3.335 | 3.500 | 74,722 | +0.06(+1.74%) |
Jan 30, 2017 | 3.540 | 3.590 | 3.430 | 3.440 | 103,465 | -0.14(-3.91%) |
Jan 27, 2017 | 3.610 | 3.610 | 3.500 | 3.580 | 36,629 | -0.01(-0.28%) |
Jan 26, 2017 | 3.620 | 3.620 | 3.530 | 3.590 | 39,186 | -0.05(-1.37%) |
Jan 25, 2017 | 3.500 | 3.690 | 3.500 | 3.640 | 43,819 | +0.19(+5.51%) |
Jan 24, 2017 | 3.590 | 3.670 | 3.440 | 3.450 | 155,067 | -0.14(-3.90%) |
Jan 23, 2017 | 3.790 | 3.860 | 3.550 | 3.590 | 87,744 | -0.22(-5.77%) |
Jan 20, 2017 | 3.710 | 3.840 | 3.600 | 3.810 | 131,015 | +0.08(+2.14%) |
Jan 19, 2017 | 3.910 | 3.920 | 3.730 | 3.730 | 50,132 | -0.15(-3.87%) |
Jan 18, 2017 | 3.960 | 4.000 | 3.880 | 3.880 | 46,539 | -0.04(-1.02%) |
Jan 17, 2017 | 3.950 | 4.000 | 3.860 | 3.920 | 58,543 | -0.06(-1.51%) |
Jan 13, 2017 | 3.980 | 3.980 | 3.980 | 0 | -0.11(-2.69%) | |
Jan 12, 2017 | 4.147 | 4.200 | 4.090 | 4.090 | 61,316 | -0.11(-2.62%) |
Jan 11, 2017 | 4.030 | 4.230 | 4.000 | 4.200 | 108,007 | +0.17(+4.22%) |
Jan 10, 2017 | 3.960 | 4.040 | 3.960 | 4.030 | 42,983 | +0.07(+1.77%) |
Jan 09, 2017 | 3.830 | 4.070 | 3.750 | 3.960 | 77,904 | +0.11(+2.86%) |
Jan 06, 2017 | 3.920 | 3.920 | 3.720 | 3.850 | 67,639 | -0.05(-1.28%) |
Jan 05, 2017 | 3.890 | 4.000 | 3.810 | 3.900 | 72,225 | -0.03(-0.76%) |
Jan 04, 2017 | 3.710 | 3.950 | 3.710 | 3.930 | 149,501 | +0.25(+6.79%) |
Jan 03, 2017 | 3.830 | 3.830 | 3.600 | 3.680 | 114,799 | -0.08(-2.13%) |
Dec 30, 2016 | 3.760 | 3.760 | 3.760 | 0 | -0.07(-1.83%) | |
Dec 29, 2016 | 3.840 | 3.920 | 3.770 | 3.830 | 60,299 | -0.01(-0.26%) |
Dec 28, 2016 | 3.800 | 3.900 | 3.680 | 3.840 | 170,298 | +0.07(+1.86%) |
Dec 27, 2016 | 3.750 | 3.940 | 3.660 | 3.770 | 53,419 | -0.02(-0.53%) |
Dec 23, 2016 | 3.790 | 3.790 | 3.790 | 0 | +0.04(+1.07%) | |
Dec 22, 2016 | 3.910 | 3.910 | 3.710 | 3.750 | 65,305 | -0.20(-5.06%) |
Dec 21, 2016 | 4.000 | 4.045 | 3.910 | 3.950 | 129,760 | -0.10(-2.47%) |
Dec 20, 2016 | 4.280 | 4.320 | 4.010 | 4.050 | 150,149 | -0.25(-5.81%) |
Dec 19, 2016 | 4.050 | 4.300 | 4.000 | 4.300 | 350,323 | +0.22(+5.39%) |
Dec 16, 2016 | 3.850 | 4.085 | 3.740 | 4.080 | 1,459,991 | +0.25(+6.53%) |
Dec 15, 2016 | 3.720 | 3.860 | 3.632 | 3.830 | 159,311 | +0.09(+2.41%) |
Dec 14, 2016 | 3.800 | 3.950 | 3.670 | 3.740 | 81,174 | -0.10(-2.60%) |
Dec 13, 2016 | 3.760 | 3.890 | 3.709 | 3.840 | 163,818 | -0.06(-1.54%) |
Dec 12, 2016 | 3.540 | 3.950 | 3.470 | 3.900 | 205,909 | +0.37(+10.48%) |
Dec 09, 2016 | 3.530 | 3.570 | 3.430 | 3.530 | 85,855 | -0.02(-0.56%) |
Dec 08, 2016 | 3.470 | 3.600 | 3.430 | 3.550 | 145,712 | +0.06(+1.72%) |
Dec 07, 2016 | 3.460 | 3.550 | 3.460 | 3.490 | 91,422 | +0.06(+1.75%) |
Dec 06, 2016 | 3.260 | 3.530 | 3.250 | 3.430 | 180,814 | +0.19(+5.86%) |
Dec 05, 2016 | 3.100 | 3.290 | 3.100 | 3.240 | 171,563 | +0.13(+4.18%) |
Dec 02, 2016 | 3.130 | 3.130 | 3.070 | 3.110 | 105,901 | -0.03(-0.96%) |