Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.140 | 3.150 | 3.100 | 3.120 | 3,143 | -0.04(-1.27%) |
Feb 27, 2017 | 3.126 | 3.200 | 3.100 | 3.160 | 3,771 | +0.07(+2.27%) |
Feb 24, 2017 | 3.249 | 3.270 | 3.090 | 3.090 | 2,752 | -0.19(-5.79%) |
Feb 23, 2017 | 3.270 | 3.285 | 3.200 | 3.280 | 4,777 | -0.08(-2.38%) |
Feb 22, 2017 | 3.400 | 3.472 | 3.300 | 3.360 | 5,014 | +0.03(+0.90%) |
Feb 21, 2017 | 3.310 | 3.520 | 3.300 | 3.330 | 12,519 | +0.03(+0.91%) |
Feb 17, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.345 | 3.345 | 3.250 | 3.300 | 5,399 | +0.00(+0.00%) |
Feb 15, 2017 | 3.405 | 3.440 | 3.300 | 3.300 | 10,171 | -0.08(-2.51%) |
Feb 14, 2017 | 3.380 | 3.490 | 3.300 | 3.385 | 40,633 | +0.03(+1.04%) |
Feb 13, 2017 | 3.290 | 3.350 | 3.290 | 3.350 | 2,994 | +0.02(+0.60%) |
Feb 10, 2017 | 3.230 | 3.430 | 3.230 | 3.330 | 5,809 | +0.06(+1.83%) |
Feb 09, 2017 | 3.420 | 3.450 | 3.230 | 3.270 | 43,179 | -0.16(-4.66%) |
Feb 08, 2017 | 3.200 | 3.700 | 3.200 | 3.430 | 178,666 | +0.23(+7.19%) |
Feb 07, 2017 | 3.174 | 3.200 | 3.165 | 3.200 | 4,806 | -0.03(-0.93%) |
Feb 06, 2017 | 3.108 | 3.250 | 3.040 | 3.230 | 7,767 | +0.04(+1.25%) |
Feb 03, 2017 | 3.170 | 3.190 | 3.160 | 3.190 | 4,240 | +0.00(+0.00%) |
Feb 02, 2017 | 3.160 | 3.232 | 3.150 | 3.190 | 4,437 | +0.02(+0.63%) |
Feb 01, 2017 | 3.100 | 3.273 | 3.100 | 3.170 | 11,212 | +0.09(+2.92%) |
Jan 31, 2017 | 3.110 | 3.150 | 3.050 | 3.080 | 26,978 | -0.10(-3.15%) |
Jan 30, 2017 | 3.150 | 3.270 | 3.150 | 3.180 | 10,987 | +0.04(+1.28%) |
Jan 27, 2017 | 3.270 | 3.288 | 3.050 | 3.140 | 26,696 | -0.11(-3.38%) |
Jan 26, 2017 | 3.380 | 3.524 | 3.240 | 3.250 | 13,792 | -0.16(-4.69%) |
Jan 25, 2017 | 3.500 | 3.589 | 3.400 | 3.410 | 22,701 | -0.22(-6.06%) |
Jan 24, 2017 | 3.550 | 3.700 | 3.510 | 3.630 | 23,232 | +0.08(+2.25%) |
Jan 23, 2017 | 3.660 | 3.795 | 3.500 | 3.550 | 30,999 | -0.15(-4.05%) |
Jan 20, 2017 | 3.670 | 3.700 | 3.520 | 3.700 | 27,651 | +0.10(+2.78%) |
Jan 19, 2017 | 3.680 | 3.720 | 3.510 | 3.600 | 30,304 | -0.01(-0.28%) |
Jan 18, 2017 | 3.700 | 3.704 | 3.590 | 3.610 | 12,369 | -0.07(-1.90%) |
Jan 17, 2017 | 3.909 | 3.930 | 3.680 | 3.680 | 20,079 | -0.16(-4.17%) |
Jan 13, 2017 | 3.840 | 3.840 | 3.840 | 0 | -0.15(-3.76%) | |
Jan 12, 2017 | 4.400 | 4.949 | 3.950 | 3.990 | 351,964 | +0.23(+6.11%) |
Jan 11, 2017 | 3.673 | 3.840 | 3.611 | 3.760 | 33,468 | +0.02(+0.54%) |
Jan 10, 2017 | 3.620 | 3.950 | 3.610 | 3.740 | 97,071 | +0.11(+3.03%) |
Jan 09, 2017 | 3.595 | 3.770 | 3.595 | 3.630 | 7,080 | +0.00(+0.00%) |
Jan 06, 2017 | 3.611 | 3.725 | 3.611 | 3.630 | 7,860 | +0.01(+0.28%) |
Jan 05, 2017 | 3.686 | 3.800 | 3.610 | 3.620 | 20,440 | -0.06(-1.61%) |
Jan 04, 2017 | 3.650 | 3.759 | 3.600 | 3.679 | 33,200 | +0.13(+3.64%) |
Jan 03, 2017 | 3.650 | 4.350 | 3.520 | 3.550 | 334,202 | +0.04(+1.14%) |
Dec 30, 2016 | 3.510 | 3.510 | 3.510 | 0 | -0.09(-2.50%) | |
Dec 29, 2016 | 3.581 | 3.643 | 3.581 | 3.600 | 13,616 | +0.03(+0.84%) |
Dec 28, 2016 | 3.560 | 3.690 | 3.560 | 3.570 | 24,966 | -0.01(-0.28%) |
Dec 27, 2016 | 3.560 | 3.989 | 3.560 | 3.580 | 62,924 | +0.02(+0.56%) |
Dec 23, 2016 | 3.560 | 3.560 | 3.560 | 0 | -0.21(-5.57%) | |
Dec 22, 2016 | 3.770 | 3.860 | 3.770 | 3.770 | 22,563 | -0.01(-0.26%) |
Dec 21, 2016 | 3.900 | 3.970 | 3.770 | 3.780 | 17,521 | -0.15(-3.82%) |
Dec 20, 2016 | 4.120 | 4.120 | 3.860 | 3.930 | 68,653 | -0.13(-3.20%) |
Dec 19, 2016 | 4.126 | 4.175 | 4.000 | 4.060 | 34,221 | -0.08(-1.93%) |
Dec 16, 2016 | 3.965 | 4.140 | 3.930 | 4.140 | 45,476 | +0.19(+4.81%) |
Dec 15, 2016 | 4.150 | 4.150 | 3.880 | 3.950 | 24,667 | -0.18(-4.36%) |
Dec 14, 2016 | 4.400 | 4.422 | 4.010 | 4.130 | 19,326 | -0.20(-4.62%) |
Dec 13, 2016 | 4.450 | 4.570 | 4.270 | 4.330 | 20,143 | -0.20(-4.42%) |
Dec 12, 2016 | 4.391 | 4.690 | 4.348 | 4.530 | 57,044 | +0.12(+2.72%) |
Dec 09, 2016 | 4.269 | 4.470 | 4.269 | 4.410 | 7,928 | +0.07(+1.61%) |
Dec 08, 2016 | 4.480 | 4.480 | 4.250 | 4.340 | 5,487 | +0.00(+0.00%) |
Dec 07, 2016 | 4.290 | 4.500 | 4.290 | 4.340 | 15,764 | +0.02(+0.46%) |
Dec 06, 2016 | 4.350 | 4.380 | 4.110 | 4.320 | 16,791 | -0.03(-0.69%) |
Dec 05, 2016 | 4.330 | 4.690 | 4.330 | 4.350 | 81,382 | +0.00(+0.00%) |
Dec 02, 2016 | 4.210 | 4.370 | 4.200 | 4.350 | 37,685 | +0.06(+1.40%) |