Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.500 | 3.570 | 3.300 | 3.560 | 33,073 | +0.16(+4.71%) |
Feb 27, 2017 | 3.300 | 3.400 | 3.180 | 3.400 | 45,447 | +0.23(+7.26%) |
Feb 24, 2017 | 3.110 | 3.350 | 3.030 | 3.170 | 29,067 | +0.06(+1.93%) |
Feb 23, 2017 | 3.200 | 3.280 | 3.110 | 3.110 | 10,686 | -0.17(-5.18%) |
Feb 22, 2017 | 3.170 | 3.400 | 3.170 | 3.280 | 16,790 | +0.06(+1.86%) |
Feb 21, 2017 | 3.254 | 3.254 | 3.050 | 3.220 | 42,077 | +0.01(+0.31%) |
Feb 17, 2017 | 3.210 | 3.210 | 3.210 | 0 | -0.03(-0.93%) | |
Feb 16, 2017 | 3.290 | 3.370 | 3.149 | 3.240 | 11,770 | +0.01(+0.31%) |
Feb 15, 2017 | 3.240 | 3.323 | 2.820 | 3.230 | 39,040 | -0.05(-1.52%) |
Feb 14, 2017 | 3.290 | 3.320 | 3.190 | 3.280 | 10,452 | -0.01(-0.30%) |
Feb 13, 2017 | 3.210 | 3.290 | 3.160 | 3.290 | 3,508 | +0.09(+2.81%) |
Feb 10, 2017 | 3.200 | 3.210 | 3.180 | 3.200 | 19,162 | +0.00(+0.00%) |
Feb 09, 2017 | 3.180 | 3.200 | 3.180 | 3.200 | 3,066 | -0.01(-0.31%) |
Feb 08, 2017 | 3.190 | 3.210 | 3.183 | 3.210 | 2,844 | +0.02(+0.63%) |
Feb 07, 2017 | 3.232 | 3.232 | 3.150 | 3.190 | 5,400 | -0.06(-1.85%) |
Feb 06, 2017 | 3.260 | 3.342 | 3.200 | 3.250 | 13,491 | -0.10(-2.99%) |
Feb 03, 2017 | 3.290 | 3.350 | 3.250 | 3.350 | 11,738 | -0.01(-0.30%) |
Feb 02, 2017 | 3.239 | 3.360 | 3.180 | 3.360 | 16,483 | +0.17(+5.33%) |
Feb 01, 2017 | 3.240 | 3.250 | 3.150 | 3.190 | 9,974 | -0.05(-1.54%) |
Jan 31, 2017 | 3.283 | 3.283 | 3.240 | 3.240 | 5,038 | -0.01(-0.31%) |
Jan 30, 2017 | 3.320 | 3.320 | 3.250 | 3.250 | 20,568 | -0.11(-3.27%) |
Jan 27, 2017 | 3.300 | 3.360 | 3.220 | 3.360 | 5,636 | -0.02(-0.59%) |
Jan 26, 2017 | 3.161 | 3.382 | 3.161 | 3.380 | 10,299 | +0.20(+6.29%) |
Jan 25, 2017 | 3.210 | 3.210 | 3.114 | 3.180 | 3,691 | -0.09(-2.75%) |
Jan 24, 2017 | 3.230 | 3.306 | 3.230 | 3.270 | 5,124 | +0.07(+2.19%) |
Jan 23, 2017 | 3.090 | 3.280 | 3.050 | 3.200 | 32,345 | +0.11(+3.56%) |
Jan 20, 2017 | 3.134 | 3.150 | 3.090 | 3.090 | 12,400 | -0.06(-1.90%) |
Jan 19, 2017 | 3.320 | 3.320 | 3.130 | 3.150 | 29,635 | -0.12(-3.67%) |
Jan 18, 2017 | 3.220 | 3.360 | 3.200 | 3.270 | 14,465 | +0.09(+2.83%) |
Jan 17, 2017 | 3.170 | 3.269 | 3.170 | 3.180 | 2,928 | -0.02(-0.63%) |
Jan 13, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.01(+0.31%) | |
Jan 12, 2017 | 3.180 | 3.200 | 3.109 | 3.190 | 10,751 | -0.03(-0.83%) |
Jan 11, 2017 | 3.280 | 3.280 | 3.180 | 3.217 | 7,410 | -0.07(-2.23%) |
Jan 10, 2017 | 3.123 | 3.310 | 3.123 | 3.290 | 5,901 | +0.05(+1.54%) |
Jan 09, 2017 | 3.240 | 3.260 | 3.150 | 3.240 | 6,433 | +0.05(+1.57%) |
Jan 06, 2017 | 3.120 | 3.250 | 3.100 | 3.190 | 10,671 | +0.05(+1.59%) |
Jan 05, 2017 | 3.090 | 3.140 | 3.090 | 3.140 | 12,923 | +0.01(+0.32%) |
Jan 04, 2017 | 3.220 | 3.300 | 3.130 | 3.130 | 28,200 | -0.04(-1.26%) |
Jan 03, 2017 | 3.250 | 3.250 | 3.060 | 3.170 | 33,151 | -0.07(-2.16%) |
Dec 30, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.05(-1.52%) | |
Dec 29, 2016 | 3.306 | 3.359 | 3.110 | 3.290 | 28,027 | -0.08(-2.37%) |
Dec 28, 2016 | 3.385 | 3.418 | 3.250 | 3.370 | 35,467 | -0.02(-0.59%) |
Dec 27, 2016 | 3.400 | 3.408 | 3.250 | 3.390 | 8,018 | -0.01(-0.29%) |
Dec 23, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.01(+0.29%) | |
Dec 22, 2016 | 3.115 | 3.420 | 3.115 | 3.390 | 17,664 | +0.04(+1.19%) |
Dec 21, 2016 | 3.409 | 3.429 | 3.290 | 3.350 | 22,617 | -0.08(-2.33%) |
Dec 20, 2016 | 3.450 | 3.450 | 3.250 | 3.430 | 25,513 | -0.06(-1.72%) |
Dec 19, 2016 | 3.470 | 3.490 | 3.250 | 3.490 | 34,547 | +0.15(+4.49%) |
Dec 16, 2016 | 3.120 | 3.394 | 3.120 | 3.340 | 74,558 | +0.22(+7.05%) |
Dec 15, 2016 | 3.154 | 3.450 | 3.120 | 3.120 | 30,226 | -0.13(-4.00%) |
Dec 14, 2016 | 3.030 | 3.410 | 2.750 | 3.250 | 79,864 | +0.04(+1.25%) |
Dec 13, 2016 | 3.400 | 3.405 | 3.120 | 3.210 | 50,822 | +0.11(+3.55%) |
Dec 12, 2016 | 2.900 | 3.250 | 2.816 | 3.100 | 69,124 | +0.23(+8.01%) |
Dec 09, 2016 | 2.630 | 2.870 | 2.630 | 2.870 | 34,837 | +0.23(+8.71%) |
Dec 08, 2016 | 2.500 | 2.740 | 2.500 | 2.640 | 27,554 | +0.08(+3.13%) |
Dec 07, 2016 | 2.460 | 2.600 | 2.460 | 2.560 | 41,548 | +0.10(+4.07%) |
Dec 06, 2016 | 2.500 | 2.510 | 2.460 | 2.460 | 23,906 | -0.03(-1.20%) |
Dec 05, 2016 | 2.310 | 2.500 | 2.310 | 2.490 | 33,789 | +0.14(+5.96%) |
Dec 02, 2016 | 2.310 | 2.360 | 2.300 | 2.350 | 6,597 | +0.06(+2.62%) |