Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.530 | 3.631 | 3.530 | 3.573 | 29,750 | +0.02(+0.67%) |
Feb 27, 2017 | 3.607 | 3.631 | 3.540 | 3.549 | 45,237 | -0.08(-2.24%) |
Feb 24, 2017 | 3.648 | 3.674 | 3.596 | 3.631 | 36,832 | -0.04(-1.17%) |
Feb 23, 2017 | 3.674 | 3.750 | 3.521 | 3.674 | 65,377 | +0.00(+0.00%) |
Feb 22, 2017 | 3.702 | 3.727 | 3.631 | 3.674 | 31,994 | -0.00(-0.13%) |
Feb 21, 2017 | 3.626 | 3.678 | 3.573 | 3.678 | 35,620 | +0.02(+0.65%) |
Feb 17, 2017 | 3.654 | 3.654 | 3.654 | 0 | -0.06(-1.54%) | |
Feb 16, 2017 | 3.640 | 3.726 | 3.552 | 3.712 | 58,946 | +0.05(+1.30%) |
Feb 15, 2017 | 3.540 | 3.764 | 3.540 | 3.664 | 74,600 | -0.01(-0.39%) |
Feb 14, 2017 | 3.758 | 3.763 | 3.655 | 3.678 | 49,283 | -0.04(-1.13%) |
Feb 13, 2017 | 3.781 | 3.786 | 3.702 | 3.720 | 43,783 | -0.02(-0.63%) |
Feb 10, 2017 | 3.805 | 3.805 | 3.650 | 3.744 | 113,548 | -0.06(-1.48%) |
Feb 09, 2017 | 3.655 | 3.800 | 3.650 | 3.800 | 132,789 | +0.17(+4.65%) |
Feb 08, 2017 | 3.697 | 3.702 | 3.566 | 3.631 | 50,815 | -0.07(-1.83%) |
Feb 07, 2017 | 3.669 | 3.833 | 3.669 | 3.699 | 49,138 | +0.00(+0.06%) |
Feb 06, 2017 | 3.430 | 3.842 | 3.430 | 3.697 | 228,187 | +0.28(+8.23%) |
Feb 03, 2017 | 3.289 | 3.425 | 3.289 | 3.416 | 69,333 | +0.12(+3.70%) |
Feb 02, 2017 | 3.294 | 3.336 | 3.266 | 3.294 | 127,772 | +0.00(+0.00%) |
Feb 01, 2017 | 3.280 | 3.303 | 3.233 | 3.294 | 129,932 | +0.07(+2.03%) |
Jan 31, 2017 | 3.214 | 3.233 | 3.210 | 3.228 | 59,574 | +0.00(+0.00%) |
Jan 30, 2017 | 3.238 | 3.238 | 3.168 | 3.228 | 48,860 | -0.00(-0.15%) |
Jan 27, 2017 | 3.228 | 3.275 | 3.186 | 3.233 | 23,247 | -0.03(-0.86%) |
Jan 26, 2017 | 3.252 | 3.271 | 3.205 | 3.261 | 41,030 | +0.02(+0.72%) |
Jan 25, 2017 | 3.257 | 3.257 | 3.233 | 3.238 | 31,469 | -0.03(-0.86%) |
Jan 24, 2017 | 3.275 | 3.275 | 3.243 | 3.266 | 35,018 | -0.00(-0.14%) |
Jan 23, 2017 | 3.275 | 3.275 | 3.222 | 3.271 | 26,422 | +0.00(+0.00%) |
Jan 20, 2017 | 3.266 | 3.275 | 3.233 | 3.271 | 30,786 | +0.00(+0.00%) |
Jan 19, 2017 | 3.369 | 3.369 | 3.266 | 3.271 | 36,160 | -0.07(-1.97%) |
Jan 18, 2017 | 3.333 | 3.373 | 3.280 | 3.336 | 32,643 | +0.03(+0.99%) |
Jan 17, 2017 | 3.374 | 3.374 | 3.210 | 3.303 | 48,355 | -0.06(-1.81%) |
Jan 13, 2017 | 3.364 | 3.364 | 3.364 | 0 | +0.08(+2.43%) | |
Jan 12, 2017 | 3.257 | 3.303 | 3.246 | 3.285 | 17,009 | -0.00(-0.14%) |
Jan 11, 2017 | 3.280 | 3.322 | 3.238 | 3.289 | 31,109 | +0.03(+0.86%) |
Jan 10, 2017 | 3.266 | 3.275 | 3.233 | 3.261 | 36,681 | -0.00(-0.14%) |
Jan 09, 2017 | 3.360 | 3.374 | 3.196 | 3.266 | 84,078 | -0.06(-1.83%) |
Jan 06, 2017 | 3.327 | 3.383 | 3.228 | 3.327 | 44,690 | +0.03(+0.85%) |
Jan 05, 2017 | 3.191 | 3.327 | 3.175 | 3.299 | 70,127 | +0.16(+5.07%) |
Jan 04, 2017 | 3.089 | 3.163 | 3.079 | 3.139 | 22,990 | +0.05(+1.52%) |
Jan 03, 2017 | 3.105 | 3.130 | 3.069 | 3.093 | 16,309 | +0.00(+0.00%) |
Dec 30, 2016 | 3.093 | 3.093 | 3.093 | 0 | +0.08(+2.80%) | |
Dec 29, 2016 | 3.046 | 3.121 | 3.004 | 3.008 | 95,081 | -0.04(-1.23%) |
Dec 28, 2016 | 3.097 | 3.158 | 3.046 | 3.046 | 62,538 | -0.09(-2.99%) |
Dec 27, 2016 | 3.069 | 3.172 | 3.046 | 3.139 | 82,810 | +0.09(+2.92%) |
Dec 23, 2016 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.51%) | |
Dec 22, 2016 | 3.125 | 3.233 | 3.097 | 3.097 | 52,173 | +0.00(+0.00%) |
Dec 21, 2016 | 3.144 | 3.172 | 3.093 | 3.097 | 30,588 | -0.05(-1.49%) |
Dec 20, 2016 | 3.210 | 3.210 | 2.999 | 3.144 | 71,198 | -0.03(-1.02%) |
Dec 19, 2016 | 3.172 | 3.228 | 3.139 | 3.177 | 61,074 | +0.04(+1.42%) |
Dec 16, 2016 | 3.046 | 3.163 | 3.046 | 3.132 | 53,329 | +0.06(+2.05%) |
Dec 15, 2016 | 2.947 | 3.093 | 2.863 | 3.069 | 64,580 | +0.07(+2.50%) |
Dec 14, 2016 | 2.947 | 3.005 | 2.910 | 2.994 | 64,822 | +0.00(+0.00%) |
Dec 13, 2016 | 3.027 | 3.060 | 2.961 | 2.994 | 86,035 | -0.09(-2.89%) |
Dec 12, 2016 | 3.163 | 3.254 | 2.957 | 3.083 | 196,192 | -0.06(-1.94%) |
Dec 09, 2016 | 3.022 | 3.158 | 2.982 | 3.144 | 108,740 | +0.14(+4.75%) |
Dec 08, 2016 | 2.957 | 3.106 | 2.948 | 3.002 | 45,809 | -0.01(-0.21%) |
Dec 07, 2016 | 2.999 | 3.116 | 2.926 | 3.008 | 69,412 | +0.00(+0.14%) |
Dec 06, 2016 | 3.135 | 3.150 | 2.999 | 3.004 | 57,681 | -0.16(-5.04%) |
Dec 05, 2016 | 2.971 | 3.163 | 2.905 | 3.163 | 105,825 | +0.24(+8.17%) |
Dec 02, 2016 | 2.980 | 3.111 | 2.924 | 2.924 | 142,670 | -0.15(-4.73%) |