Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.519 | 3.519 | 3.495 | 3.509 | 145,302 | -0.00(-0.14%) |
Feb 27, 2017 | 3.504 | 3.557 | 3.504 | 3.514 | 125,784 | +0.01(+0.41%) |
Feb 24, 2017 | 3.557 | 3.566 | 3.500 | 3.500 | 158,086 | -0.03(-0.94%) |
Feb 23, 2017 | 3.514 | 3.538 | 3.495 | 3.533 | 130,671 | +0.02(+0.68%) |
Feb 22, 2017 | 3.504 | 3.517 | 3.495 | 3.509 | 113,481 | +0.00(+0.00%) |
Feb 21, 2017 | 3.485 | 3.538 | 3.485 | 3.509 | 176,551 | +0.03(+0.82%) |
Feb 17, 2017 | 3.481 | 3.481 | 3.481 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.481 | 3.528 | 3.481 | 3.528 | 142,038 | +0.06(+1.64%) |
Feb 15, 2017 | 3.500 | 3.538 | 3.466 | 3.471 | 307,193 | -0.03(-0.82%) |
Feb 14, 2017 | 3.476 | 3.509 | 3.471 | 3.500 | 183,798 | +0.01(+0.41%) |
Feb 13, 2017 | 3.485 | 3.509 | 3.471 | 3.485 | 165,354 | +0.00(+0.14%) |
Feb 10, 2017 | 3.466 | 3.491 | 3.462 | 3.481 | 186,826 | +0.01(+0.27%) |
Feb 09, 2017 | 3.500 | 3.500 | 3.452 | 3.471 | 216,197 | -0.01(-0.41%) |
Feb 08, 2017 | 3.514 | 3.514 | 3.471 | 3.485 | 197,754 | -0.01(-0.41%) |
Feb 07, 2017 | 3.519 | 3.519 | 3.500 | 3.500 | 124,474 | -0.01(-0.27%) |
Feb 06, 2017 | 3.519 | 3.533 | 3.501 | 3.509 | 160,974 | -0.01(-0.27%) |
Feb 03, 2017 | 3.533 | 3.533 | 3.514 | 3.519 | 204,938 | +0.00(+0.14%) |
Feb 02, 2017 | 3.519 | 3.543 | 3.504 | 3.514 | 161,626 | -0.01(-0.40%) |
Feb 01, 2017 | 3.495 | 3.552 | 3.476 | 3.528 | 194,206 | +0.02(+0.54%) |
Jan 31, 2017 | 3.533 | 3.533 | 3.390 | 3.509 | 324,181 | -0.00(-0.14%) |
Jan 30, 2017 | 3.552 | 3.557 | 3.500 | 3.514 | 136,375 | -0.05(-1.47%) |
Jan 27, 2017 | 3.595 | 3.595 | 3.557 | 3.566 | 146,635 | -0.00(-0.13%) |
Jan 26, 2017 | 3.547 | 3.581 | 3.538 | 3.571 | 159,996 | +0.03(+0.94%) |
Jan 25, 2017 | 3.566 | 3.581 | 3.523 | 3.538 | 214,431 | -0.02(-0.67%) |
Jan 24, 2017 | 3.585 | 3.596 | 3.557 | 3.562 | 116,160 | -0.02(-0.53%) |
Jan 23, 2017 | 3.566 | 3.585 | 3.554 | 3.581 | 182,515 | +0.01(+0.27%) |
Jan 20, 2017 | 3.538 | 3.581 | 3.523 | 3.571 | 172,885 | +0.01(+0.40%) |
Jan 19, 2017 | 3.576 | 3.576 | 3.519 | 3.557 | 234,279 | -0.03(-0.80%) |
Jan 18, 2017 | 3.585 | 3.590 | 3.519 | 3.585 | 191,970 | +0.00(+0.13%) |
Jan 17, 2017 | 3.604 | 3.609 | 3.571 | 3.581 | 122,345 | -0.01(-0.40%) |
Jan 13, 2017 | 3.595 | 3.595 | 3.595 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.619 | 3.623 | 3.566 | 3.595 | 129,788 | -0.00(-0.13%) |
Jan 11, 2017 | 3.619 | 3.638 | 3.597 | 3.600 | 219,192 | -0.04(-1.05%) |
Jan 10, 2017 | 3.614 | 3.638 | 3.604 | 3.638 | 128,185 | +0.02(+0.66%) |
Jan 09, 2017 | 3.628 | 3.652 | 3.585 | 3.614 | 258,531 | -0.02(-0.52%) |
Jan 06, 2017 | 3.638 | 3.657 | 3.602 | 3.633 | 353,407 | -0.00(-0.13%) |
Jan 05, 2017 | 3.628 | 3.638 | 3.562 | 3.638 | 254,424 | +0.00(+0.00%) |
Jan 04, 2017 | 3.604 | 3.638 | 3.602 | 3.638 | 327,355 | +0.01(+0.39%) |
Jan 03, 2017 | 3.566 | 3.628 | 3.533 | 3.623 | 257,911 | +0.08(+2.14%) |
Dec 30, 2016 | 3.547 | 3.547 | 3.547 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.543 | 3.571 | 3.543 | 3.557 | 120,326 | +0.01(+0.27%) |
Dec 28, 2016 | 3.523 | 3.576 | 3.509 | 3.547 | 247,351 | +0.02(+0.54%) |
Dec 27, 2016 | 3.552 | 3.576 | 3.509 | 3.528 | 216,479 | -0.02(-0.67%) |
Dec 23, 2016 | 3.552 | 3.552 | 3.552 | 0 | +0.04(+1.08%) | |
Dec 22, 2016 | 3.481 | 3.523 | 3.462 | 3.514 | 159,134 | +0.04(+1.23%) |
Dec 21, 2016 | 3.471 | 3.504 | 3.471 | 3.471 | 233,741 | +0.01(+0.27%) |
Dec 20, 2016 | 3.476 | 3.490 | 3.462 | 3.462 | 256,859 | -0.03(-0.82%) |
Dec 19, 2016 | 3.305 | 3.490 | 3.305 | 3.490 | 406,940 | +0.19(+5.92%) |
Dec 16, 2016 | 3.395 | 3.476 | 3.290 | 3.295 | 2,618,962 | -0.10(-3.08%) |
Dec 15, 2016 | 3.433 | 3.471 | 3.381 | 3.400 | 390,423 | -0.02(-0.56%) |
Dec 14, 2016 | 3.466 | 3.504 | 3.414 | 3.419 | 438,590 | -0.05(-1.37%) |
Dec 13, 2016 | 3.523 | 3.552 | 3.457 | 3.466 | 373,150 | -0.08(-2.15%) |
Dec 12, 2016 | 3.538 | 3.552 | 3.476 | 3.543 | 411,181 | -0.03(-0.93%) |
Dec 09, 2016 | 3.543 | 3.600 | 3.519 | 3.576 | 290,810 | +0.05(+1.35%) |
Dec 08, 2016 | 3.547 | 3.604 | 3.519 | 3.528 | 282,863 | -0.05(-1.46%) |
Dec 07, 2016 | 3.519 | 3.628 | 3.519 | 3.581 | 266,874 | -0.00(-0.13%) |
Dec 06, 2016 | 3.543 | 3.652 | 3.519 | 3.585 | 449,034 | +0.02(+0.53%) |
Dec 05, 2016 | 3.557 | 3.566 | 3.533 | 3.566 | 206,759 | +0.01(+0.40%) |
Dec 02, 2016 | 3.543 | 3.566 | 3.528 | 3.552 | 255,139 | +0.00(+0.13%) |