Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.350 | 3.540 | 3.350 | 3.470 | 68,222 | -0.03(-0.86%) |
Feb 27, 2017 | 3.400 | 3.510 | 3.370 | 3.500 | 39,855 | +0.07(+2.04%) |
Feb 24, 2017 | 3.560 | 3.560 | 3.340 | 3.430 | 45,624 | -0.06(-1.72%) |
Feb 23, 2017 | 3.400 | 3.590 | 3.400 | 3.490 | 66,098 | +0.11(+3.25%) |
Feb 22, 2017 | 3.220 | 3.405 | 3.220 | 3.380 | 27,400 | -0.04(-1.17%) |
Feb 21, 2017 | 3.330 | 3.480 | 3.300 | 3.420 | 41,395 | +0.02(+0.59%) |
Feb 17, 2017 | 3.400 | 3.400 | 3.400 | 0 | -0.15(-4.23%) | |
Feb 16, 2017 | 3.390 | 3.570 | 3.390 | 3.550 | 362,198 | +0.14(+4.11%) |
Feb 15, 2017 | 3.490 | 3.570 | 3.400 | 3.410 | 69,130 | -0.02(-0.58%) |
Feb 14, 2017 | 3.320 | 3.474 | 3.230 | 3.430 | 42,534 | +0.05(+1.48%) |
Feb 13, 2017 | 3.360 | 3.600 | 3.330 | 3.380 | 76,685 | -0.04(-1.17%) |
Feb 10, 2017 | 3.370 | 3.450 | 3.370 | 3.420 | 127,516 | +0.04(+1.18%) |
Feb 09, 2017 | 3.290 | 3.440 | 3.250 | 3.380 | 105,740 | +0.07(+2.11%) |
Feb 08, 2017 | 3.320 | 3.340 | 3.240 | 3.310 | 26,824 | +0.00(+0.00%) |
Feb 07, 2017 | 3.388 | 3.420 | 3.160 | 3.310 | 179,904 | -0.09(-2.65%) |
Feb 06, 2017 | 3.390 | 3.438 | 3.300 | 3.400 | 157,212 | -0.02(-0.58%) |
Feb 03, 2017 | 3.460 | 3.460 | 3.300 | 3.420 | 92,281 | +0.03(+0.88%) |
Feb 02, 2017 | 3.210 | 3.481 | 2.900 | 3.390 | 145,570 | +0.15(+4.63%) |
Feb 01, 2017 | 3.210 | 3.250 | 3.120 | 3.240 | 16,006 | +0.03(+0.93%) |
Jan 31, 2017 | 3.189 | 3.220 | 3.070 | 3.210 | 28,779 | -0.01(-0.31%) |
Jan 30, 2017 | 3.180 | 3.240 | 3.105 | 3.220 | 24,497 | -0.01(-0.31%) |
Jan 27, 2017 | 3.200 | 3.250 | 3.140 | 3.230 | 21,518 | +0.01(+0.31%) |
Jan 26, 2017 | 3.270 | 3.370 | 3.220 | 3.220 | 31,018 | -0.08(-2.42%) |
Jan 25, 2017 | 3.270 | 3.340 | 3.270 | 3.300 | 30,565 | +0.04(+1.23%) |
Jan 24, 2017 | 3.260 | 3.440 | 3.260 | 3.260 | 24,842 | -0.01(-0.31%) |
Jan 23, 2017 | 3.330 | 3.364 | 3.260 | 3.270 | 16,019 | -0.08(-2.39%) |
Jan 20, 2017 | 3.330 | 3.500 | 3.280 | 3.350 | 32,931 | +0.02(+0.60%) |
Jan 19, 2017 | 3.270 | 3.389 | 3.180 | 3.330 | 42,032 | +0.01(+0.30%) |
Jan 18, 2017 | 3.230 | 3.420 | 3.230 | 3.320 | 22,189 | +0.04(+1.22%) |
Jan 17, 2017 | 3.360 | 3.550 | 3.250 | 3.280 | 58,877 | -0.09(-2.67%) |
Jan 13, 2017 | 3.370 | 3.370 | 3.370 | 0 | +0.24(+7.67%) | |
Jan 12, 2017 | 3.210 | 3.210 | 3.050 | 3.130 | 18,626 | -0.13(-3.99%) |
Jan 11, 2017 | 3.030 | 3.350 | 3.030 | 3.260 | 137,674 | +0.15(+4.82%) |
Jan 10, 2017 | 3.120 | 3.160 | 3.010 | 3.110 | 30,781 | -0.01(-0.32%) |
Jan 09, 2017 | 3.310 | 3.310 | 3.081 | 3.120 | 26,273 | -0.08(-2.50%) |
Jan 06, 2017 | 3.180 | 3.330 | 3.170 | 3.200 | 60,440 | -0.03(-0.93%) |
Jan 05, 2017 | 3.110 | 3.260 | 3.090 | 3.230 | 20,357 | +0.07(+2.22%) |
Jan 04, 2017 | 2.970 | 3.310 | 2.940 | 3.160 | 86,756 | +0.23(+7.85%) |
Jan 03, 2017 | 2.900 | 3.025 | 2.810 | 2.930 | 74,064 | +0.02(+0.69%) |
Dec 30, 2016 | 2.910 | 2.910 | 2.910 | 0 | -0.17(-5.52%) | |
Dec 29, 2016 | 3.020 | 3.110 | 2.880 | 3.080 | 97,747 | +0.05(+1.65%) |
Dec 28, 2016 | 3.230 | 3.230 | 2.990 | 3.030 | 60,301 | -0.20(-6.19%) |
Dec 27, 2016 | 2.970 | 3.240 | 2.900 | 3.230 | 55,251 | +0.16(+5.21%) |
Dec 23, 2016 | 3.070 | 3.070 | 3.070 | 0 | +0.07(+2.33%) | |
Dec 22, 2016 | 3.120 | 3.120 | 2.900 | 3.000 | 49,249 | -0.13(-4.15%) |
Dec 21, 2016 | 3.010 | 3.250 | 3.010 | 3.130 | 73,825 | +0.07(+2.29%) |
Dec 20, 2016 | 3.330 | 3.399 | 2.980 | 3.060 | 154,501 | -0.27(-8.11%) |
Dec 19, 2016 | 3.330 | 3.370 | 3.261 | 3.330 | 50,733 | -0.01(-0.30%) |
Dec 16, 2016 | 3.240 | 3.390 | 3.240 | 3.340 | 120,415 | +0.11(+3.41%) |
Dec 15, 2016 | 3.110 | 3.310 | 3.040 | 3.230 | 59,373 | +0.08(+2.54%) |
Dec 14, 2016 | 3.080 | 3.280 | 2.950 | 3.150 | 166,377 | -0.02(-0.63%) |
Dec 13, 2016 | 3.590 | 3.590 | 3.140 | 3.170 | 159,221 | -0.26(-7.58%) |
Dec 12, 2016 | 3.530 | 3.612 | 3.330 | 3.430 | 158,077 | -0.12(-3.38%) |
Dec 09, 2016 | 3.150 | 4.000 | 3.150 | 3.550 | 524,932 | +0.44(+14.15%) |
Dec 08, 2016 | 3.250 | 5.375 | 3.080 | 3.110 | 658,928 | -0.14(-4.31%) |
Dec 07, 2016 | 3.420 | 3.486 | 3.200 | 3.250 | 132,137 | -0.12(-3.56%) |
Dec 06, 2016 | 3.180 | 3.430 | 3.180 | 3.370 | 186,555 | +0.30(+9.77%) |
Dec 05, 2016 | 2.650 | 3.170 | 2.620 | 3.070 | 130,951 | +0.45(+17.18%) |
Dec 02, 2016 | 2.660 | 2.680 | 2.500 | 2.620 | 48,080 | -0.05(-1.87%) |