Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.370 | 3.380 | 3.190 | 3.190 | 73,236 | -0.19(-5.62%) |
Feb 27, 2017 | 3.300 | 3.460 | 3.076 | 3.380 | 69,866 | +0.11(+3.36%) |
Feb 24, 2017 | 3.200 | 3.300 | 3.188 | 3.270 | 28,762 | +0.09(+2.83%) |
Feb 23, 2017 | 3.340 | 3.340 | 3.180 | 3.180 | 52,901 | -0.15(-4.50%) |
Feb 22, 2017 | 3.430 | 3.430 | 3.320 | 3.330 | 36,767 | -0.05(-1.48%) |
Feb 21, 2017 | 3.600 | 3.620 | 3.330 | 3.380 | 78,347 | -0.12(-3.43%) |
Feb 17, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.03(+0.86%) | |
Feb 16, 2017 | 3.610 | 3.620 | 3.400 | 3.470 | 56,293 | -0.14(-3.88%) |
Feb 15, 2017 | 3.510 | 3.650 | 3.469 | 3.610 | 84,173 | +0.05(+1.40%) |
Feb 14, 2017 | 3.540 | 3.580 | 3.458 | 3.560 | 32,716 | +0.08(+2.30%) |
Feb 13, 2017 | 3.590 | 3.590 | 3.370 | 3.480 | 88,228 | -0.02(-0.57%) |
Feb 10, 2017 | 3.330 | 3.520 | 3.320 | 3.500 | 74,309 | +0.16(+4.79%) |
Feb 09, 2017 | 3.300 | 3.350 | 3.190 | 3.340 | 37,238 | +0.03(+0.91%) |
Feb 08, 2017 | 3.340 | 3.350 | 3.300 | 3.310 | 22,677 | -0.03(-0.90%) |
Feb 07, 2017 | 3.340 | 3.340 | 3.280 | 3.340 | 71,659 | +0.06(+1.83%) |
Feb 06, 2017 | 3.360 | 3.360 | 3.200 | 3.280 | 85,403 | -0.08(-2.38%) |
Feb 03, 2017 | 3.320 | 3.463 | 3.210 | 3.360 | 216,059 | +0.21(+6.67%) |
Feb 02, 2017 | 2.960 | 3.180 | 2.580 | 3.150 | 948,720 | +0.17(+5.70%) |
Feb 01, 2017 | 3.800 | 3.800 | 2.980 | 2.980 | 717,748 | -0.80(-21.16%) |
Jan 31, 2017 | 3.730 | 3.835 | 3.650 | 3.780 | 41,389 | +0.03(+0.80%) |
Jan 30, 2017 | 3.660 | 3.770 | 3.660 | 3.750 | 17,060 | +0.09(+2.46%) |
Jan 27, 2017 | 3.800 | 3.800 | 3.630 | 3.660 | 31,633 | -0.16(-4.19%) |
Jan 26, 2017 | 3.800 | 3.830 | 3.630 | 3.820 | 21,258 | +0.05(+1.33%) |
Jan 25, 2017 | 3.800 | 3.890 | 3.730 | 3.770 | 71,679 | -0.06(-1.57%) |
Jan 24, 2017 | 3.820 | 3.910 | 3.770 | 3.830 | 54,765 | -0.01(-0.26%) |
Jan 23, 2017 | 3.930 | 3.950 | 3.770 | 3.840 | 89,389 | -0.06(-1.54%) |
Jan 20, 2017 | 3.960 | 3.960 | 3.890 | 3.900 | 31,940 | -0.04(-1.02%) |
Jan 19, 2017 | 3.990 | 3.990 | 3.850 | 3.940 | 91,869 | +0.09(+2.34%) |
Jan 18, 2017 | 3.870 | 3.950 | 3.833 | 3.850 | 15,823 | -0.02(-0.52%) |
Jan 17, 2017 | 3.870 | 3.940 | 3.810 | 3.870 | 48,543 | -0.08(-2.03%) |
Jan 13, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.14(+3.67%) | |
Jan 12, 2017 | 3.980 | 3.980 | 3.810 | 3.810 | 27,244 | -0.14(-3.54%) |
Jan 11, 2017 | 3.921 | 3.980 | 3.810 | 3.950 | 9,157 | +0.00(+0.00%) |
Jan 10, 2017 | 3.910 | 3.980 | 3.832 | 3.950 | 32,295 | +0.02(+0.51%) |
Jan 09, 2017 | 3.890 | 3.973 | 3.837 | 3.930 | 39,377 | +0.07(+1.81%) |
Jan 06, 2017 | 3.835 | 3.880 | 3.730 | 3.860 | 45,871 | +0.07(+1.85%) |
Jan 05, 2017 | 3.820 | 3.840 | 3.700 | 3.790 | 19,710 | +0.01(+0.26%) |
Jan 04, 2017 | 3.660 | 3.890 | 3.630 | 3.780 | 64,767 | +0.07(+1.89%) |
Jan 03, 2017 | 3.600 | 3.760 | 3.540 | 3.710 | 64,863 | +0.12(+3.34%) |
Dec 30, 2016 | 3.590 | 3.590 | 3.590 | 0 | -0.06(-1.64%) | |
Dec 29, 2016 | 3.580 | 3.720 | 3.540 | 3.650 | 181,981 | +0.03(+0.83%) |
Dec 28, 2016 | 3.660 | 3.790 | 3.550 | 3.620 | 282,539 | -0.07(-1.90%) |
Dec 27, 2016 | 3.800 | 3.800 | 3.540 | 3.690 | 141,535 | -0.11(-2.89%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.04(-1.04%) | |
Dec 22, 2016 | 3.870 | 3.940 | 3.800 | 3.840 | 37,074 | -0.02(-0.52%) |
Dec 21, 2016 | 4.090 | 4.120 | 3.660 | 3.860 | 272,240 | -0.26(-6.31%) |
Dec 20, 2016 | 4.040 | 4.210 | 4.010 | 4.120 | 74,226 | +0.04(+0.98%) |
Dec 19, 2016 | 4.050 | 4.185 | 3.940 | 4.080 | 119,360 | -0.12(-2.86%) |
Dec 16, 2016 | 4.090 | 4.200 | 3.995 | 4.200 | 44,786 | +0.05(+1.20%) |
Dec 15, 2016 | 3.980 | 4.150 | 3.940 | 4.150 | 25,171 | +0.14(+3.49%) |
Dec 14, 2016 | 4.050 | 4.130 | 3.920 | 4.010 | 30,623 | -0.04(-0.99%) |
Dec 13, 2016 | 3.960 | 4.270 | 3.850 | 4.050 | 163,650 | +0.19(+4.92%) |
Dec 12, 2016 | 4.110 | 4.110 | 3.800 | 3.860 | 116,195 | -0.20(-4.93%) |
Dec 09, 2016 | 4.236 | 4.268 | 4.020 | 4.060 | 59,692 | -0.04(-0.98%) |
Dec 08, 2016 | 4.040 | 4.140 | 4.000 | 4.100 | 38,575 | +0.03(+0.74%) |
Dec 07, 2016 | 4.050 | 4.140 | 3.900 | 4.070 | 74,220 | +0.01(+0.25%) |
Dec 06, 2016 | 4.000 | 4.130 | 4.000 | 4.060 | 40,731 | +0.04(+1.00%) |
Dec 05, 2016 | 4.050 | 4.200 | 4.010 | 4.020 | 54,961 | -0.05(-1.23%) |
Dec 02, 2016 | 4.080 | 4.140 | 4.000 | 4.070 | 118,571 | +0.02(+0.49%) |