Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.790 | 2.850 | 2.780 | 2.820 | 51,401 | +0.04(+1.44%) |
Feb 27, 2017 | 2.900 | 2.910 | 2.720 | 2.780 | 87,461 | -0.09(-3.14%) |
Feb 24, 2017 | 2.950 | 2.983 | 2.250 | 2.870 | 263,083 | -0.13(-4.33%) |
Feb 23, 2017 | 3.046 | 3.046 | 2.900 | 3.000 | 75,236 | +0.01(+0.33%) |
Feb 22, 2017 | 2.900 | 3.074 | 2.900 | 2.990 | 39,066 | +0.07(+2.40%) |
Feb 21, 2017 | 3.060 | 3.100 | 2.900 | 2.920 | 198,332 | -0.18(-5.81%) |
Feb 17, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.01(+0.32%) | |
Feb 16, 2017 | 3.100 | 3.143 | 3.060 | 3.090 | 60,029 | -0.04(-1.28%) |
Feb 15, 2017 | 3.083 | 3.159 | 3.060 | 3.130 | 45,904 | +0.06(+1.95%) |
Feb 14, 2017 | 3.110 | 3.122 | 3.070 | 3.070 | 47,756 | -0.05(-1.60%) |
Feb 13, 2017 | 3.160 | 3.170 | 3.110 | 3.120 | 27,024 | -0.03(-1.11%) |
Feb 10, 2017 | 3.210 | 3.210 | 3.080 | 3.155 | 45,273 | +0.05(+1.77%) |
Feb 09, 2017 | 3.090 | 3.299 | 3.090 | 3.100 | 100,536 | -0.02(-0.64%) |
Feb 08, 2017 | 3.160 | 3.200 | 3.100 | 3.120 | 42,528 | -0.05(-1.58%) |
Feb 07, 2017 | 3.230 | 3.243 | 3.160 | 3.170 | 29,886 | -0.06(-1.86%) |
Feb 06, 2017 | 3.180 | 3.260 | 3.180 | 3.230 | 28,968 | +0.00(+0.00%) |
Feb 03, 2017 | 3.200 | 3.250 | 3.180 | 3.230 | 33,857 | +0.06(+1.89%) |
Feb 02, 2017 | 3.212 | 3.230 | 3.160 | 3.170 | 36,079 | -0.04(-1.25%) |
Feb 01, 2017 | 3.220 | 3.250 | 3.200 | 3.210 | 21,281 | +0.00(+0.00%) |
Jan 31, 2017 | 3.200 | 3.260 | 3.200 | 3.210 | 40,301 | -0.04(-1.23%) |
Jan 30, 2017 | 3.260 | 3.280 | 3.200 | 3.250 | 46,647 | -0.04(-1.22%) |
Jan 27, 2017 | 3.220 | 3.309 | 3.180 | 3.290 | 28,715 | +0.00(+0.00%) |
Jan 26, 2017 | 3.280 | 3.470 | 3.250 | 3.290 | 89,207 | +0.09(+2.81%) |
Jan 25, 2017 | 3.220 | 3.273 | 3.130 | 3.200 | 64,924 | -0.05(-1.54%) |
Jan 24, 2017 | 3.284 | 3.340 | 3.100 | 3.250 | 22,834 | -0.03(-0.80%) |
Jan 23, 2017 | 3.180 | 3.300 | 3.110 | 3.276 | 59,830 | -0.01(-0.31%) |
Jan 20, 2017 | 3.254 | 3.300 | 3.250 | 3.286 | 66,788 | -0.00(-0.11%) |
Jan 19, 2017 | 3.470 | 3.470 | 3.251 | 3.290 | 76,116 | -0.13(-3.80%) |
Jan 18, 2017 | 3.390 | 3.490 | 3.300 | 3.420 | 54,479 | +0.01(+0.29%) |
Jan 17, 2017 | 3.450 | 3.480 | 3.400 | 3.410 | 83,146 | -0.04(-1.16%) |
Jan 13, 2017 | 3.450 | 3.450 | 3.450 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 3.450 | 3.490 | 3.420 | 3.430 | 35,849 | +0.03(+0.88%) |
Jan 11, 2017 | 3.400 | 3.600 | 3.280 | 3.400 | 55,182 | +0.10(+3.03%) |
Jan 10, 2017 | 3.500 | 3.616 | 3.301 | 3.300 | 95,032 | -0.21(-5.98%) |
Jan 09, 2017 | 3.400 | 3.550 | 3.394 | 3.510 | 143,257 | +0.10(+2.93%) |
Jan 06, 2017 | 3.381 | 3.440 | 3.380 | 3.410 | 76,931 | +0.03(+0.89%) |
Jan 05, 2017 | 3.410 | 3.460 | 3.280 | 3.380 | 62,392 | -0.01(-0.29%) |
Jan 04, 2017 | 3.330 | 3.450 | 3.330 | 3.390 | 30,687 | +0.05(+1.50%) |
Jan 03, 2017 | 3.280 | 3.370 | 3.270 | 3.340 | 39,022 | +0.06(+1.83%) |
Dec 30, 2016 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Dec 29, 2016 | 3.250 | 3.300 | 3.240 | 3.290 | 24,845 | +0.01(+0.30%) |
Dec 28, 2016 | 3.280 | 3.310 | 3.250 | 3.280 | 32,349 | -0.02(-0.61%) |
Dec 27, 2016 | 3.400 | 3.400 | 3.290 | 3.300 | 32,794 | -0.02(-0.60%) |
Dec 23, 2016 | 3.320 | 3.320 | 3.320 | 0 | +0.03(+0.91%) | |
Dec 22, 2016 | 3.300 | 3.320 | 3.263 | 3.290 | 43,898 | +0.01(+0.30%) |
Dec 21, 2016 | 3.230 | 3.300 | 3.200 | 3.280 | 39,342 | +0.00(+0.00%) |
Dec 20, 2016 | 3.130 | 3.290 | 3.130 | 3.280 | 76,700 | +0.12(+3.80%) |
Dec 19, 2016 | 3.250 | 3.399 | 3.150 | 3.160 | 49,629 | +0.03(+0.96%) |
Dec 16, 2016 | 3.150 | 3.160 | 3.106 | 3.130 | 22,040 | +0.01(+0.32%) |
Dec 15, 2016 | 3.140 | 3.170 | 3.080 | 3.120 | 22,042 | +0.00(+0.00%) |
Dec 14, 2016 | 3.080 | 3.180 | 3.080 | 3.120 | 54,928 | +0.05(+1.63%) |
Dec 13, 2016 | 3.180 | 3.180 | 3.050 | 3.070 | 18,031 | -0.11(-3.46%) |
Dec 12, 2016 | 3.100 | 3.230 | 3.040 | 3.180 | 46,747 | +0.03(+0.95%) |
Dec 09, 2016 | 3.150 | 3.210 | 3.070 | 3.150 | 34,042 | -0.02(-0.63%) |
Dec 08, 2016 | 3.160 | 3.230 | 3.040 | 3.170 | 73,133 | +0.04(+1.28%) |
Dec 07, 2016 | 3.010 | 3.160 | 3.010 | 3.130 | 76,847 | +0.12(+3.99%) |
Dec 06, 2016 | 2.990 | 3.030 | 2.970 | 3.010 | 50,018 | +0.03(+1.01%) |
Dec 05, 2016 | 3.020 | 3.040 | 2.970 | 2.980 | 50,232 | -0.05(-1.65%) |
Dec 02, 2016 | 3.010 | 3.080 | 3.010 | 3.030 | 27,041 | +0.02(+0.66%) |