Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.680 | 3.680 | 3.500 | 3.560 | 756,500 | -0.14(-3.78%) |
Feb 27, 2017 | 3.730 | 3.750 | 3.610 | 3.700 | 1,053,282 | -0.02(-0.54%) |
Feb 24, 2017 | 3.300 | 3.740 | 3.290 | 3.720 | 2,437,932 | +0.44(+13.41%) |
Feb 23, 2017 | 3.400 | 3.420 | 3.230 | 3.280 | 1,255,056 | -0.12(-3.53%) |
Feb 22, 2017 | 3.620 | 3.640 | 3.350 | 3.400 | 2,038,729 | -0.28(-7.61%) |
Feb 21, 2017 | 3.820 | 3.830 | 3.590 | 3.680 | 1,401,753 | -0.05(-1.34%) |
Feb 17, 2017 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.560 | 3.980 | 3.540 | 3.730 | 3,562,931 | +0.10(+2.75%) |
Feb 15, 2017 | 3.690 | 3.690 | 3.560 | 3.630 | 878,327 | -0.03(-0.82%) |
Feb 14, 2017 | 3.750 | 3.780 | 3.510 | 3.660 | 3,048,518 | +0.04(+1.10%) |
Feb 13, 2017 | 3.250 | 3.630 | 3.240 | 3.620 | 4,613,819 | +0.40(+12.42%) |
Feb 10, 2017 | 3.250 | 3.315 | 3.210 | 3.220 | 520,083 | -0.07(-2.13%) |
Feb 09, 2017 | 3.170 | 3.320 | 3.170 | 3.290 | 794,208 | +0.08(+2.49%) |
Feb 08, 2017 | 3.280 | 3.300 | 3.110 | 3.210 | 996,243 | -0.04(-1.23%) |
Feb 07, 2017 | 3.250 | 3.460 | 3.230 | 3.250 | 2,397,499 | -0.09(-2.69%) |
Feb 06, 2017 | 3.270 | 3.380 | 3.220 | 3.340 | 1,495,537 | +0.10(+3.09%) |
Feb 03, 2017 | 3.200 | 3.330 | 3.150 | 3.240 | 1,516,995 | +0.07(+2.21%) |
Feb 02, 2017 | 3.140 | 3.250 | 3.000 | 3.170 | 1,161,187 | +0.01(+0.32%) |
Feb 01, 2017 | 3.110 | 3.230 | 2.950 | 3.160 | 1,560,921 | +0.08(+2.60%) |
Jan 31, 2017 | 3.240 | 3.240 | 3.060 | 3.080 | 1,390,783 | -0.12(-3.75%) |
Jan 30, 2017 | 3.200 | 3.335 | 3.050 | 3.200 | 2,112,760 | -0.02(-0.62%) |
Jan 27, 2017 | 3.290 | 3.470 | 3.110 | 3.220 | 7,000,650 | +0.17(+5.57%) |
Jan 26, 2017 | 2.900 | 3.140 | 2.780 | 3.050 | 2,420,649 | +0.08(+2.69%) |
Jan 25, 2017 | 3.280 | 3.550 | 2.870 | 2.970 | 9,784,511 | -0.16(-5.11%) |
Jan 24, 2017 | 2.650 | 3.150 | 2.640 | 3.130 | 6,058,790 | +0.50(+19.01%) |
Jan 23, 2017 | 2.510 | 2.630 | 2.450 | 2.630 | 972,478 | +0.10(+3.95%) |
Jan 20, 2017 | 2.530 | 2.650 | 2.450 | 2.530 | 896,119 | +0.05(+2.02%) |
Jan 19, 2017 | 2.400 | 2.720 | 2.380 | 2.480 | 4,734,220 | +0.10(+4.20%) |
Jan 18, 2017 | 2.340 | 2.400 | 2.310 | 2.380 | 1,284,543 | +0.02(+0.85%) |
Jan 17, 2017 | 2.390 | 2.460 | 2.320 | 2.360 | 673,357 | +0.00(+0.00%) |
Jan 13, 2017 | 2.360 | 2.360 | 2.360 | 0 | +0.01(+0.43%) | |
Jan 12, 2017 | 2.420 | 2.420 | 2.300 | 2.350 | 795,523 | -0.06(-2.49%) |
Jan 11, 2017 | 2.350 | 2.417 | 2.350 | 2.410 | 1,195,129 | +0.07(+2.99%) |
Jan 10, 2017 | 2.300 | 2.350 | 2.250 | 2.340 | 663,280 | +0.04(+1.74%) |
Jan 09, 2017 | 2.500 | 2.500 | 2.250 | 2.300 | 1,630,679 | -0.06(-2.54%) |
Jan 06, 2017 | 2.160 | 2.367 | 2.120 | 2.360 | 1,780,102 | +0.22(+10.28%) |
Jan 05, 2017 | 2.180 | 2.180 | 2.110 | 2.140 | 709,931 | +0.00(+0.00%) |
Jan 04, 2017 | 2.230 | 2.230 | 2.110 | 2.140 | 1,215,726 | -0.01(-0.47%) |
Jan 03, 2017 | 2.140 | 2.150 | 2.090 | 2.150 | 787,720 | +0.05(+2.38%) |
Dec 30, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.05(-2.33%) | |
Dec 29, 2016 | 2.060 | 2.150 | 2.060 | 2.150 | 957,507 | +0.09(+4.37%) |
Dec 28, 2016 | 2.140 | 2.150 | 2.040 | 2.060 | 1,467,041 | -0.08(-3.74%) |
Dec 27, 2016 | 2.200 | 2.220 | 2.130 | 2.140 | 1,143,996 | -0.04(-1.83%) |
Dec 23, 2016 | 2.180 | 2.180 | 2.180 | 0 | +0.03(+1.40%) | |
Dec 22, 2016 | 2.190 | 2.200 | 2.020 | 2.150 | 7,110,340 | -0.57(-20.96%) |
Dec 21, 2016 | 2.680 | 2.750 | 2.600 | 2.720 | 528,721 | +0.02(+0.74%) |
Dec 20, 2016 | 2.930 | 2.930 | 2.660 | 2.700 | 1,402,237 | -0.11(-3.91%) |
Dec 19, 2016 | 2.810 | 2.920 | 2.690 | 2.810 | 1,844,402 | +0.03(+1.08%) |
Dec 16, 2016 | 2.700 | 2.810 | 2.660 | 2.780 | 709,222 | +0.13(+4.91%) |
Dec 15, 2016 | 2.650 | 2.750 | 2.580 | 2.650 | 646,331 | -0.01(-0.38%) |
Dec 14, 2016 | 2.820 | 2.820 | 2.610 | 2.660 | 702,464 | -0.13(-4.66%) |
Dec 13, 2016 | 3.000 | 3.000 | 2.700 | 2.790 | 855,505 | +0.06(+2.20%) |
Dec 12, 2016 | 2.890 | 2.890 | 2.680 | 2.730 | 646,627 | -0.08(-2.85%) |
Dec 09, 2016 | 2.850 | 2.900 | 2.800 | 2.810 | 328,136 | -0.04(-1.40%) |
Dec 08, 2016 | 2.900 | 2.921 | 2.830 | 2.850 | 443,226 | -0.05(-1.72%) |
Dec 07, 2016 | 3.000 | 3.000 | 2.850 | 2.900 | 480,122 | -0.14(-4.61%) |
Dec 06, 2016 | 3.100 | 3.100 | 2.950 | 3.040 | 416,133 | +0.00(+0.00%) |
Dec 05, 2016 | 2.900 | 3.100 | 2.890 | 3.040 | 563,238 | +0.15(+5.19%) |
Dec 02, 2016 | 2.990 | 3.000 | 2.850 | 2.890 | 582,515 | -0.07(-2.36%) |