Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.280 | 3.280 | 3.180 | 3.180 | 10,057 | -0.11(-3.34%) |
Feb 27, 2017 | 3.210 | 3.290 | 3.190 | 3.290 | 44,438 | +0.11(+3.46%) |
Feb 24, 2017 | 3.210 | 3.370 | 3.180 | 3.180 | 38,393 | -0.01(-0.31%) |
Feb 23, 2017 | 3.400 | 3.400 | 3.170 | 3.190 | 65,375 | -0.18(-5.34%) |
Feb 22, 2017 | 3.410 | 3.420 | 3.340 | 3.370 | 33,582 | -0.01(-0.30%) |
Feb 21, 2017 | 3.350 | 3.460 | 3.330 | 3.380 | 83,871 | +0.05(+1.50%) |
Feb 17, 2017 | 3.330 | 3.330 | 3.330 | 0 | +0.19(+6.05%) | |
Feb 16, 2017 | 3.090 | 3.200 | 3.090 | 3.140 | 53,861 | +0.07(+2.28%) |
Feb 15, 2017 | 3.030 | 3.160 | 3.030 | 3.070 | 105,751 | +0.04(+1.32%) |
Feb 14, 2017 | 3.020 | 3.110 | 3.020 | 3.030 | 28,953 | +0.00(+0.00%) |
Feb 13, 2017 | 3.010 | 3.150 | 3.010 | 3.030 | 57,505 | +0.01(+0.33%) |
Feb 10, 2017 | 3.040 | 3.120 | 3.020 | 3.020 | 48,537 | -0.03(-0.98%) |
Feb 09, 2017 | 3.030 | 3.130 | 3.030 | 3.050 | 76,927 | +0.00(+0.00%) |
Feb 08, 2017 | 3.040 | 3.070 | 3.040 | 3.050 | 23,417 | +0.02(+0.66%) |
Feb 07, 2017 | 3.080 | 3.156 | 3.030 | 3.030 | 33,145 | -0.03(-0.98%) |
Feb 06, 2017 | 3.080 | 3.110 | 3.010 | 3.060 | 100,114 | -0.03(-0.97%) |
Feb 03, 2017 | 3.090 | 3.170 | 3.080 | 3.090 | 40,233 | -0.02(-0.64%) |
Feb 02, 2017 | 3.150 | 3.304 | 3.078 | 3.110 | 57,677 | +0.00(+0.00%) |
Feb 01, 2017 | 3.070 | 3.180 | 3.070 | 3.110 | 42,236 | +0.03(+0.97%) |
Jan 31, 2017 | 3.070 | 3.150 | 3.070 | 3.080 | 49,265 | -0.01(-0.32%) |
Jan 30, 2017 | 3.210 | 3.230 | 3.060 | 3.090 | 47,555 | -0.14(-4.33%) |
Jan 27, 2017 | 3.250 | 3.289 | 3.190 | 3.230 | 42,764 | -0.03(-0.92%) |
Jan 26, 2017 | 3.300 | 3.369 | 3.220 | 3.260 | 28,748 | -0.04(-1.21%) |
Jan 25, 2017 | 3.270 | 3.370 | 3.260 | 3.300 | 20,165 | +0.00(+0.00%) |
Jan 24, 2017 | 3.140 | 3.380 | 3.140 | 3.300 | 81,157 | +0.16(+5.10%) |
Jan 23, 2017 | 3.310 | 3.361 | 3.070 | 3.140 | 119,804 | -0.20(-5.99%) |
Jan 20, 2017 | 3.360 | 3.470 | 3.340 | 3.340 | 19,950 | -0.03(-0.89%) |
Jan 19, 2017 | 3.470 | 3.550 | 3.310 | 3.370 | 106,935 | -0.12(-3.44%) |
Jan 18, 2017 | 3.530 | 3.535 | 3.470 | 3.490 | 39,945 | -0.04(-1.13%) |
Jan 17, 2017 | 3.520 | 3.570 | 3.510 | 3.530 | 8,839 | +0.02(+0.57%) |
Jan 13, 2017 | 3.510 | 3.510 | 3.510 | 0 | +0.03(+0.86%) | |
Jan 12, 2017 | 3.540 | 3.580 | 3.480 | 3.480 | 33,313 | -0.07(-1.97%) |
Jan 11, 2017 | 3.510 | 3.590 | 3.490 | 3.550 | 30,979 | +0.02(+0.57%) |
Jan 10, 2017 | 3.500 | 3.580 | 3.470 | 3.530 | 45,208 | +0.07(+2.02%) |
Jan 09, 2017 | 3.540 | 3.620 | 3.460 | 3.460 | 103,721 | -0.09(-2.54%) |
Jan 06, 2017 | 3.490 | 3.600 | 3.490 | 3.550 | 19,415 | +0.03(+0.85%) |
Jan 05, 2017 | 3.510 | 3.580 | 3.460 | 3.520 | 33,007 | -0.04(-1.12%) |
Jan 04, 2017 | 3.470 | 3.650 | 3.410 | 3.560 | 41,918 | +0.08(+2.30%) |
Jan 03, 2017 | 3.620 | 3.640 | 3.460 | 3.480 | 61,162 | -0.14(-3.87%) |
Dec 30, 2016 | 3.620 | 3.620 | 3.620 | 0 | -0.03(-0.82%) | |
Dec 29, 2016 | 3.760 | 3.830 | 3.600 | 3.650 | 70,839 | -0.10(-2.67%) |
Dec 28, 2016 | 3.840 | 3.850 | 3.740 | 3.750 | 20,267 | -0.08(-2.09%) |
Dec 27, 2016 | 3.710 | 3.850 | 3.710 | 3.830 | 26,050 | +0.09(+2.41%) |
Dec 23, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.01(-0.27%) | |
Dec 22, 2016 | 3.840 | 3.880 | 3.750 | 3.750 | 28,440 | -0.08(-2.09%) |
Dec 21, 2016 | 3.870 | 4.000 | 3.810 | 3.830 | 18,480 | -0.07(-1.79%) |
Dec 20, 2016 | 3.860 | 3.950 | 3.850 | 3.900 | 37,038 | +0.05(+1.30%) |
Dec 19, 2016 | 3.860 | 3.940 | 3.850 | 3.850 | 33,348 | -0.04(-1.03%) |
Dec 16, 2016 | 3.870 | 3.970 | 3.850 | 3.890 | 27,516 | +0.04(+1.04%) |
Dec 15, 2016 | 3.840 | 4.080 | 3.840 | 3.850 | 94,799 | +0.00(+0.00%) |
Dec 14, 2016 | 4.076 | 4.076 | 3.840 | 3.850 | 100,790 | -0.15(-3.75%) |
Dec 13, 2016 | 4.050 | 4.140 | 3.970 | 4.000 | 44,220 | -0.05(-1.23%) |
Dec 12, 2016 | 4.200 | 4.200 | 4.020 | 4.050 | 39,874 | -0.18(-4.26%) |
Dec 09, 2016 | 4.180 | 4.380 | 4.110 | 4.230 | 67,743 | +0.03(+0.71%) |
Dec 08, 2016 | 4.160 | 4.325 | 4.160 | 4.200 | 52,013 | -0.01(-0.24%) |
Dec 07, 2016 | 4.280 | 4.387 | 4.180 | 4.210 | 50,573 | -0.09(-2.09%) |
Dec 06, 2016 | 4.150 | 4.361 | 4.150 | 4.300 | 56,525 | +0.15(+3.61%) |
Dec 05, 2016 | 4.350 | 4.420 | 4.140 | 4.150 | 102,329 | -0.23(-5.25%) |
Dec 02, 2016 | 4.250 | 4.440 | 4.250 | 4.380 | 167,503 | +0.08(+1.76%) |