Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.450 | 3.570 | 3.380 | 3.400 | 3,243,010 | -0.03(-0.87%) |
Feb 27, 2017 | 3.320 | 3.450 | 3.310 | 3.430 | 1,739,486 | +0.11(+3.31%) |
Feb 24, 2017 | 3.280 | 3.400 | 3.280 | 3.320 | 970,922 | -0.01(-0.30%) |
Feb 23, 2017 | 3.390 | 3.390 | 3.160 | 3.330 | 2,448,886 | -0.05(-1.48%) |
Feb 22, 2017 | 3.480 | 3.520 | 3.370 | 3.380 | 1,633,601 | -0.12(-3.43%) |
Feb 21, 2017 | 3.550 | 3.580 | 3.480 | 3.500 | 1,319,319 | -0.01(-0.28%) |
Feb 17, 2017 | 3.510 | 3.510 | 3.510 | 0 | +0.03(+0.86%) | |
Feb 16, 2017 | 3.500 | 3.570 | 3.460 | 3.480 | 2,322,362 | +0.01(+0.29%) |
Feb 15, 2017 | 3.500 | 3.370 | 3.470 | 1,596,634 | +0.06(+1.76%) | |
Feb 14, 2017 | 3.320 | 3.430 | 3.318 | 3.410 | 1,551,797 | +0.09(+2.71%) |
Feb 13, 2017 | 3.400 | 3.434 | 3.280 | 3.320 | 1,864,414 | -0.08(-2.35%) |
Feb 10, 2017 | 3.420 | 3.480 | 3.370 | 3.400 | 2,500,053 | +0.00(+0.00%) |
Feb 09, 2017 | 3.350 | 3.410 | 3.300 | 3.400 | 1,383,850 | +0.05(+1.49%) |
Feb 08, 2017 | 3.390 | 3.390 | 3.255 | 3.350 | 2,051,652 | +0.03(+0.90%) |
Feb 07, 2017 | 3.220 | 3.340 | 3.120 | 3.320 | 3,896,223 | +0.11(+3.43%) |
Feb 06, 2017 | 3.140 | 3.320 | 3.140 | 3.210 | 2,234,211 | +0.08(+2.56%) |
Feb 03, 2017 | 2.970 | 3.130 | 2.960 | 3.130 | 2,314,825 | +0.17(+5.74%) |
Feb 02, 2017 | 2.950 | 3.000 | 2.910 | 2.960 | 1,046,647 | +0.01(+0.34%) |
Feb 01, 2017 | 2.970 | 3.030 | 2.900 | 2.950 | 1,144,898 | -0.02(-0.67%) |
Jan 31, 2017 | 2.860 | 2.980 | 2.840 | 2.970 | 1,416,864 | +0.10(+3.48%) |
Jan 30, 2017 | 2.920 | 2.920 | 2.810 | 2.870 | 1,061,151 | -0.07(-2.38%) |
Jan 27, 2017 | 2.910 | 2.950 | 2.850 | 2.940 | 1,055,694 | +0.05(+1.73%) |
Jan 26, 2017 | 2.890 | 2.920 | 2.870 | 2.890 | 840,688 | +0.01(+0.35%) |
Jan 25, 2017 | 2.920 | 2.920 | 2.860 | 2.880 | 1,111,384 | -0.00(-0.17%) |
Jan 24, 2017 | 2.910 | 2.930 | 2.860 | 2.885 | 1,110,589 | -0.02(-0.52%) |
Jan 23, 2017 | 2.950 | 2.990 | 2.880 | 2.900 | 1,180,070 | -0.05(-1.69%) |
Jan 20, 2017 | 2.910 | 2.970 | 2.903 | 2.950 | 1,465,862 | +0.07(+2.43%) |
Jan 19, 2017 | 2.910 | 2.940 | 2.880 | 2.880 | 1,251,371 | -0.04(-1.37%) |
Jan 18, 2017 | 2.920 | 2.967 | 2.900 | 2.920 | 1,240,917 | +0.00(+0.00%) |
Jan 17, 2017 | 2.990 | 3.000 | 2.900 | 2.920 | 1,436,855 | -0.10(-3.31%) |
Jan 13, 2017 | 3.020 | 3.020 | 3.020 | 0 | +0.03(+1.00%) | |
Jan 12, 2017 | 2.970 | 3.025 | 2.920 | 2.990 | 1,855,313 | +0.00(+0.00%) |
Jan 11, 2017 | 3.030 | 3.069 | 2.900 | 2.990 | 2,499,153 | -0.04(-1.32%) |
Jan 10, 2017 | 3.060 | 3.120 | 3.020 | 3.030 | 1,126,754 | -0.02(-0.66%) |
Jan 09, 2017 | 3.030 | 3.120 | 3.020 | 3.050 | 1,609,545 | +0.05(+1.67%) |
Jan 06, 2017 | 3.130 | 3.150 | 3.000 | 3.000 | 1,754,297 | -0.06(-1.96%) |
Jan 05, 2017 | 3.130 | 3.170 | 3.030 | 3.060 | 2,406,581 | -0.07(-2.24%) |
Jan 04, 2017 | 3.070 | 3.250 | 3.050 | 3.130 | 1,875,477 | +0.04(+1.29%) |
Jan 03, 2017 | 3.090 | 3.140 | 3.050 | 3.090 | 839,003 | +0.01(+0.32%) |
Dec 30, 2016 | 3.080 | 3.080 | 3.080 | 0 | +0.07(+2.33%) | |
Dec 29, 2016 | 3.090 | 3.120 | 3.010 | 3.010 | 1,294,221 | -0.07(-2.27%) |
Dec 28, 2016 | 3.100 | 3.120 | 3.060 | 3.080 | 660,333 | -0.03(-0.96%) |
Dec 27, 2016 | 3.100 | 3.150 | 3.100 | 3.110 | 750,098 | +0.00(+0.00%) |
Dec 23, 2016 | 3.110 | 3.110 | 3.110 | 0 | +0.12(+4.01%) | |
Dec 22, 2016 | 3.030 | 3.090 | 2.945 | 2.990 | 1,935,315 | -0.06(-1.97%) |
Dec 21, 2016 | 3.130 | 3.180 | 3.030 | 3.050 | 1,146,652 | -0.07(-2.24%) |
Dec 20, 2016 | 3.180 | 3.210 | 3.070 | 3.120 | 2,308,050 | -0.04(-1.27%) |
Dec 19, 2016 | 3.220 | 3.290 | 3.130 | 3.160 | 1,996,980 | -0.04(-1.25%) |
Dec 16, 2016 | 3.200 | 3.240 | 3.170 | 3.200 | 1,195,109 | +0.04(+1.27%) |
Dec 15, 2016 | 3.210 | 3.220 | 3.150 | 3.160 | 983,667 | -0.03(-0.94%) |
Dec 14, 2016 | 3.230 | 3.260 | 3.150 | 3.190 | 924,666 | -0.03(-0.93%) |
Dec 13, 2016 | 3.240 | 3.280 | 3.190 | 3.220 | 1,026,478 | +0.00(+0.00%) |
Dec 12, 2016 | 3.220 | 3.280 | 3.189 | 3.220 | 1,030,257 | +0.00(+0.00%) |
Dec 09, 2016 | 3.260 | 3.370 | 3.220 | 3.220 | 1,389,743 | -0.04(-1.23%) |
Dec 08, 2016 | 3.250 | 3.280 | 3.150 | 3.260 | 1,123,099 | +0.02(+0.62%) |
Dec 07, 2016 | 3.250 | 3.280 | 3.130 | 3.240 | 1,286,184 | -0.06(-1.82%) |
Dec 06, 2016 | 3.280 | 3.320 | 3.200 | 3.300 | 713,863 | +0.04(+1.23%) |
Dec 05, 2016 | 3.180 | 3.300 | 3.130 | 3.260 | 1,238,844 | +0.09(+2.84%) |
Dec 02, 2016 | 3.080 | 3.230 | 3.075 | 3.170 | 1,206,100 | +0.09(+2.92%) |