Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.409 | 3.409 | 3.386 | 3.400 | 149,960 | -0.00(-0.14%) |
Feb 27, 2017 | 3.396 | 3.446 | 3.396 | 3.405 | 129,816 | +0.01(+0.41%) |
Feb 24, 2017 | 3.446 | 3.456 | 3.391 | 3.391 | 163,154 | -0.03(-0.94%) |
Feb 23, 2017 | 3.405 | 3.428 | 3.386 | 3.423 | 134,860 | +0.02(+0.68%) |
Feb 22, 2017 | 3.396 | 3.408 | 3.386 | 3.400 | 117,119 | +0.00(+0.00%) |
Feb 21, 2017 | 3.377 | 3.428 | 3.377 | 3.400 | 182,211 | +0.03(+0.82%) |
Feb 17, 2017 | 3.373 | 3.373 | 3.373 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.373 | 3.419 | 3.373 | 3.419 | 146,591 | +0.06(+1.64%) |
Feb 15, 2017 | 3.391 | 3.428 | 3.359 | 3.363 | 317,041 | -0.03(-0.82%) |
Feb 14, 2017 | 3.368 | 3.400 | 3.363 | 3.391 | 189,690 | +0.01(+0.41%) |
Feb 13, 2017 | 3.377 | 3.400 | 3.363 | 3.377 | 170,655 | +0.00(+0.14%) |
Feb 10, 2017 | 3.359 | 3.383 | 3.355 | 3.373 | 192,815 | +0.01(+0.27%) |
Feb 09, 2017 | 3.391 | 3.391 | 3.345 | 3.363 | 223,128 | -0.01(-0.41%) |
Feb 08, 2017 | 3.405 | 3.405 | 3.363 | 3.377 | 204,093 | -0.01(-0.41%) |
Feb 07, 2017 | 3.409 | 3.409 | 3.391 | 3.391 | 128,464 | -0.01(-0.27%) |
Feb 06, 2017 | 3.409 | 3.423 | 3.392 | 3.400 | 166,134 | -0.01(-0.27%) |
Feb 03, 2017 | 3.423 | 3.423 | 3.405 | 3.409 | 211,507 | +0.00(+0.14%) |
Feb 02, 2017 | 3.409 | 3.432 | 3.396 | 3.405 | 166,807 | -0.01(-0.40%) |
Feb 01, 2017 | 3.386 | 3.441 | 3.368 | 3.419 | 200,432 | +0.02(+0.54%) |
Jan 31, 2017 | 3.423 | 3.423 | 3.285 | 3.400 | 334,574 | -0.00(-0.14%) |
Jan 30, 2017 | 3.442 | 3.446 | 3.391 | 3.405 | 140,746 | -0.05(-1.47%) |
Jan 27, 2017 | 3.483 | 3.483 | 3.446 | 3.456 | 151,336 | -0.00(-0.13%) |
Jan 26, 2017 | 3.437 | 3.469 | 3.428 | 3.460 | 165,125 | +0.03(+0.94%) |
Jan 25, 2017 | 3.456 | 3.469 | 3.414 | 3.428 | 221,305 | -0.02(-0.67%) |
Jan 24, 2017 | 3.474 | 3.484 | 3.446 | 3.451 | 119,884 | -0.02(-0.53%) |
Jan 23, 2017 | 3.456 | 3.474 | 3.444 | 3.469 | 188,366 | +0.01(+0.27%) |
Jan 20, 2017 | 3.428 | 3.469 | 3.414 | 3.460 | 178,428 | +0.01(+0.40%) |
Jan 19, 2017 | 3.465 | 3.465 | 3.409 | 3.446 | 241,789 | -0.03(-0.80%) |
Jan 18, 2017 | 3.474 | 3.479 | 3.410 | 3.474 | 198,124 | +0.00(+0.13%) |
Jan 17, 2017 | 3.492 | 3.497 | 3.460 | 3.469 | 126,267 | -0.01(-0.40%) |
Jan 13, 2017 | 3.483 | 3.483 | 3.483 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.506 | 3.511 | 3.456 | 3.483 | 133,949 | -0.00(-0.13%) |
Jan 11, 2017 | 3.506 | 3.525 | 3.485 | 3.488 | 226,219 | -0.04(-1.05%) |
Jan 10, 2017 | 3.502 | 3.525 | 3.492 | 3.525 | 132,295 | +0.02(+0.66%) |
Jan 09, 2017 | 3.515 | 3.538 | 3.474 | 3.502 | 266,819 | -0.02(-0.52%) |
Jan 06, 2017 | 3.525 | 3.543 | 3.490 | 3.520 | 364,736 | -0.00(-0.13%) |
Jan 05, 2017 | 3.515 | 3.525 | 3.451 | 3.525 | 262,580 | +0.00(+0.00%) |
Jan 04, 2017 | 3.492 | 3.525 | 3.490 | 3.525 | 337,849 | +0.01(+0.39%) |
Jan 03, 2017 | 3.456 | 3.515 | 3.423 | 3.511 | 266,179 | +0.07(+2.14%) |
Dec 30, 2016 | 3.437 | 3.437 | 3.437 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.432 | 3.460 | 3.432 | 3.446 | 124,184 | +0.01(+0.27%) |
Dec 28, 2016 | 3.414 | 3.465 | 3.400 | 3.437 | 255,281 | +0.02(+0.54%) |
Dec 27, 2016 | 3.442 | 3.465 | 3.400 | 3.419 | 223,419 | -0.02(-0.67%) |
Dec 23, 2016 | 3.442 | 3.442 | 3.442 | 0 | +0.04(+1.08%) | |
Dec 22, 2016 | 3.373 | 3.414 | 3.354 | 3.405 | 164,235 | +0.04(+1.23%) |
Dec 21, 2016 | 3.363 | 3.396 | 3.363 | 3.363 | 241,234 | +0.01(+0.27%) |
Dec 20, 2016 | 3.368 | 3.382 | 3.354 | 3.354 | 265,093 | -0.03(-0.82%) |
Dec 19, 2016 | 3.202 | 3.382 | 3.202 | 3.382 | 419,985 | +0.19(+5.92%) |
Dec 16, 2016 | 3.290 | 3.368 | 3.188 | 3.193 | 2,702,919 | -0.10(-3.08%) |
Dec 15, 2016 | 3.327 | 3.363 | 3.276 | 3.294 | 402,938 | -0.02(-0.56%) |
Dec 14, 2016 | 3.359 | 3.396 | 3.308 | 3.313 | 452,650 | -0.05(-1.37%) |
Dec 13, 2016 | 3.414 | 3.442 | 3.350 | 3.359 | 385,113 | -0.07(-2.15%) |
Dec 12, 2016 | 3.428 | 3.442 | 3.368 | 3.432 | 424,363 | -0.03(-0.93%) |
Dec 09, 2016 | 3.432 | 3.488 | 3.409 | 3.465 | 300,133 | +0.05(+1.35%) |
Dec 08, 2016 | 3.437 | 3.492 | 3.409 | 3.419 | 291,931 | -0.05(-1.46%) |
Dec 07, 2016 | 3.409 | 3.515 | 3.409 | 3.469 | 275,429 | -0.00(-0.13%) |
Dec 06, 2016 | 3.432 | 3.538 | 3.409 | 3.474 | 463,429 | +0.02(+0.53%) |
Dec 05, 2016 | 3.446 | 3.456 | 3.423 | 3.456 | 213,387 | +0.01(+0.40%) |
Dec 02, 2016 | 3.432 | 3.456 | 3.419 | 3.442 | 263,318 | +0.00(+0.13%) |