Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.660 | 3.760 | 3.600 | 3.640 | 325,217 | -0.03(-0.82%) |
Feb 27, 2017 | 3.760 | 3.810 | 3.650 | 3.670 | 716,358 | -0.10(-2.65%) |
Feb 24, 2017 | 3.920 | 3.920 | 3.740 | 3.770 | 247,704 | -0.10(-2.58%) |
Feb 23, 2017 | 3.820 | 3.970 | 3.780 | 3.870 | 940,014 | +0.12(+3.20%) |
Feb 22, 2017 | 3.800 | 3.840 | 3.740 | 3.750 | 670,068 | -0.08(-2.09%) |
Feb 21, 2017 | 4.000 | 4.000 | 3.800 | 3.830 | 299,527 | -0.01(-0.26%) |
Feb 17, 2017 | 3.840 | 3.840 | 3.840 | 0 | -0.21(-5.19%) | |
Feb 16, 2017 | 4.050 | 4.080 | 3.990 | 4.050 | 301,954 | +0.03(+0.75%) |
Feb 15, 2017 | 3.940 | 4.090 | 3.920 | 4.020 | 1,114,357 | +0.07(+1.77%) |
Feb 14, 2017 | 3.910 | 4.000 | 3.900 | 3.950 | 465,489 | +0.05(+1.28%) |
Feb 13, 2017 | 3.890 | 3.950 | 3.840 | 3.900 | 465,209 | +0.04(+1.04%) |
Feb 10, 2017 | 3.780 | 3.890 | 3.750 | 3.860 | 292,312 | +0.05(+1.31%) |
Feb 09, 2017 | 3.780 | 3.850 | 3.660 | 3.810 | 1,959,776 | -0.02(-0.52%) |
Feb 08, 2017 | 3.850 | 3.930 | 3.770 | 3.830 | 371,530 | -0.03(-0.78%) |
Feb 07, 2017 | 3.780 | 3.940 | 3.760 | 3.860 | 777,358 | +0.13(+3.49%) |
Feb 06, 2017 | 3.450 | 3.820 | 3.410 | 3.730 | 3,337,218 | +0.16(+4.48%) |
Feb 03, 2017 | 3.440 | 3.600 | 3.370 | 3.570 | 1,163,399 | +0.07(+2.00%) |
Feb 02, 2017 | 3.480 | 3.560 | 3.480 | 3.500 | 464,214 | +0.04(+1.16%) |
Feb 01, 2017 | 3.340 | 3.470 | 3.340 | 3.460 | 189,246 | +0.09(+2.67%) |
Jan 31, 2017 | 3.450 | 3.490 | 3.340 | 3.370 | 263,422 | -0.02(-0.59%) |
Jan 30, 2017 | 3.470 | 3.500 | 3.350 | 3.390 | 481,432 | -0.02(-0.59%) |
Jan 27, 2017 | 3.210 | 3.440 | 3.210 | 3.410 | 489,417 | +0.16(+4.92%) |
Jan 26, 2017 | 3.350 | 3.380 | 3.210 | 3.250 | 728,918 | -0.13(-3.85%) |
Jan 25, 2017 | 3.350 | 3.500 | 3.350 | 3.380 | 358,298 | -0.13(-3.70%) |
Jan 24, 2017 | 3.710 | 3.810 | 3.350 | 3.510 | 850,634 | -0.16(-4.36%) |
Jan 23, 2017 | 3.260 | 3.750 | 3.250 | 3.670 | 1,401,056 | +0.47(+14.69%) |
Jan 20, 2017 | 3.110 | 3.230 | 3.100 | 3.200 | 737,905 | +0.09(+2.89%) |
Jan 19, 2017 | 3.060 | 3.120 | 3.020 | 3.110 | 337,949 | -0.01(-0.32%) |
Jan 18, 2017 | 3.170 | 3.170 | 3.080 | 3.120 | 427,234 | +0.04(+1.30%) |
Jan 17, 2017 | 3.230 | 3.230 | 3.010 | 3.080 | 615,477 | +0.03(+0.98%) |
Jan 16, 2017 | 3.020 | 3.050 | 2.930 | 3.050 | 407,816 | +0.11(+3.74%) |
Jan 13, 2017 | 2.780 | 2.980 | 2.700 | 2.940 | 1,021,608 | +0.23(+8.49%) |
Jan 12, 2017 | 2.720 | 2.730 | 2.670 | 2.710 | 1,199,523 | +0.11(+4.23%) |
Jan 11, 2017 | 2.650 | 2.650 | 2.540 | 2.600 | 153,283 | -0.05(-1.89%) |
Jan 10, 2017 | 2.680 | 2.740 | 2.610 | 2.650 | 210,581 | +0.00(+0.00%) |
Jan 09, 2017 | 2.690 | 2.750 | 2.630 | 2.650 | 397,841 | +0.02(+0.76%) |
Jan 06, 2017 | 2.730 | 2.770 | 2.600 | 2.630 | 411,083 | -0.09(-3.31%) |
Jan 05, 2017 | 2.650 | 2.870 | 2.640 | 2.720 | 2,045,767 | +0.13(+5.02%) |
Jan 04, 2017 | 2.520 | 2.650 | 2.500 | 2.590 | 377,306 | +0.09(+3.60%) |
Jan 03, 2017 | 2.410 | 2.560 | 2.410 | 2.500 | 148,771 | +0.06(+2.46%) |
Dec 30, 2016 | 2.440 | 2.440 | 2.440 | 0 | -0.09(-3.56%) | |
Dec 29, 2016 | 2.410 | 2.550 | 2.410 | 2.530 | 250,453 | +0.15(+6.30%) |
Dec 28, 2016 | 2.220 | 2.400 | 2.220 | 2.380 | 204,445 | +0.15(+6.73%) |
Dec 23, 2016 | 2.230 | 2.230 | 2.230 | 0 | +0.05(+2.29%) | |
Dec 22, 2016 | 2.180 | 2.220 | 2.170 | 2.180 | 113,523 | -0.01(-0.46%) |
Dec 21, 2016 | 2.180 | 2.250 | 2.180 | 2.190 | 140,208 | -0.02(-0.90%) |
Dec 20, 2016 | 2.140 | 2.250 | 2.080 | 2.210 | 299,517 | +0.08(+3.76%) |
Dec 19, 2016 | 2.100 | 2.150 | 2.100 | 2.130 | 282,765 | -0.05(-2.29%) |
Dec 16, 2016 | 2.140 | 2.200 | 2.100 | 2.180 | 263,928 | +0.05(+2.35%) |
Dec 15, 2016 | 2.270 | 2.280 | 2.080 | 2.130 | 799,008 | -0.22(-9.36%) |
Dec 14, 2016 | 2.470 | 2.500 | 2.330 | 2.350 | 338,839 | -0.10(-4.08%) |
Dec 13, 2016 | 2.400 | 2.490 | 2.370 | 2.450 | 379,660 | +0.06(+2.51%) |
Dec 12, 2016 | 2.480 | 2.480 | 2.330 | 2.390 | 438,365 | -0.04(-1.65%) |
Dec 09, 2016 | 2.610 | 2.650 | 2.400 | 2.430 | 1,351,141 | -0.17(-6.54%) |
Dec 08, 2016 | 2.460 | 2.610 | 2.400 | 2.600 | 1,831,148 | +0.15(+6.12%) |
Dec 07, 2016 | 2.410 | 2.450 | 2.380 | 2.450 | 469,232 | +0.07(+2.94%) |
Dec 06, 2016 | 2.420 | 2.450 | 2.370 | 2.380 | 180,431 | -0.01(-0.42%) |
Dec 05, 2016 | 2.290 | 2.430 | 2.220 | 2.390 | 265,296 | +0.14(+6.22%) |
Dec 02, 2016 | 2.240 | 2.270 | 2.210 | 2.250 | 193,766 | +0.00(+0.00%) |
Dec 01, 2016 | 2.230 | 2.290 | 2.200 | 2.250 | 216,766 | -0.01(-0.44%) |
Nov 30, 2016 | 2.350 | 2.350 | 2.250 | 2.260 | 154,577 | -0.06(-2.59%) |
Nov 29, 2016 | 2.350 | 2.360 | 2.290 | 2.320 | 379,678 | -0.05(-2.11%) |
Nov 28, 2016 | 2.340 | 2.370 | 2.300 | 2.370 | 317,858 | +0.06(+2.60%) |
Nov 25, 2016 | 2.290 | 2.360 | 2.270 | 2.310 | 295,362 | -0.03(-1.28%) |
Nov 24, 2016 | 2.280 | 2.410 | 2.280 | 2.340 | 181,950 | +0.02(+0.86%) |
Nov 23, 2016 | 2.360 | 2.370 | 2.290 | 2.320 | 352,018 | -0.10(-4.13%) |
Nov 22, 2016 | 2.460 | 2.460 | 2.310 | 2.420 | 342,078 | +0.03(+1.26%) |
Nov 21, 2016 | 2.350 | 2.430 | 2.290 | 2.390 | 301,193 | +0.04(+1.70%) |
Nov 18, 2016 | 2.300 | 2.370 | 2.250 | 2.350 | 159,030 | +0.03(+1.29%) |
Nov 17, 2016 | 2.300 | 2.430 | 2.300 | 2.320 | 365,981 | +0.00(+0.00%) |
Nov 16, 2016 | 2.410 | 2.410 | 2.270 | 2.320 | 176,805 | -0.04(-1.69%) |
Nov 15, 2016 | 2.280 | 2.370 | 2.220 | 2.360 | 438,159 | +0.14(+6.31%) |
Nov 14, 2016 | 2.300 | 2.330 | 2.200 | 2.220 | 1,090,842 | -0.07(-3.06%) |
Nov 11, 2016 | 2.470 | 2.470 | 2.270 | 2.290 | 312,757 | -0.13(-5.37%) |
Nov 10, 2016 | 2.640 | 2.640 | 2.400 | 2.420 | 457,794 | -0.20(-7.63%) |
Nov 09, 2016 | 2.750 | 2.750 | 2.600 | 2.620 | 351,874 | +0.00(+0.00%) |
Nov 08, 2016 | 2.700 | 2.760 | 2.610 | 2.620 | 473,431 | -0.03(-1.13%) |
Nov 07, 2016 | 2.750 | 2.750 | 2.620 | 2.650 | 428,715 | -0.16(-5.69%) |
Nov 04, 2016 | 2.870 | 2.890 | 2.770 | 2.810 | 217,330 | -0.06(-2.09%) |
Nov 03, 2016 | 2.820 | 2.900 | 2.820 | 2.870 | 264,647 | -0.01(-0.35%) |
Nov 02, 2016 | 2.860 | 3.000 | 2.820 | 2.880 | 587,722 | +0.00(+0.00%) |
Nov 01, 2016 | 2.880 | 2.930 | 2.850 | 2.880 | 512,695 | +0.04(+1.41%) |
Oct 31, 2016 | 2.910 | 2.910 | 2.780 | 2.840 | 155,893 | -0.01(-0.35%) |
Oct 28, 2016 | 2.970 | 2.980 | 2.800 | 2.850 | 358,011 | -0.09(-3.06%) |
Oct 27, 2016 | 3.030 | 3.030 | 2.920 | 2.940 | 596,129 | -0.06(-2.00%) |
Oct 26, 2016 | 3.050 | 3.120 | 2.990 | 3.000 | 724,911 | -0.05(-1.64%) |
Oct 25, 2016 | 3.000 | 3.100 | 2.990 | 3.050 | 289,713 | +0.05(+1.67%) |
Oct 24, 2016 | 3.100 | 3.100 | 2.900 | 3.000 | 298,555 | -0.03(-0.99%) |
Oct 21, 2016 | 3.000 | 3.140 | 3.000 | 3.030 | 464,447 | +0.07(+2.36%) |
Oct 20, 2016 | 2.850 | 3.090 | 2.810 | 2.960 | 2,223,079 | +0.17(+6.09%) |
Oct 19, 2016 | 2.820 | 2.870 | 2.760 | 2.790 | 209,531 | +0.03(+1.09%) |
Oct 18, 2016 | 2.720 | 2.830 | 2.720 | 2.760 | 303,156 | +0.04(+1.47%) |
Oct 17, 2016 | 2.780 | 2.780 | 2.720 | 2.720 | 182,629 | -0.07(-2.51%) |
Oct 14, 2016 | 2.830 | 2.850 | 2.740 | 2.790 | 98,497 | -0.05(-1.76%) |
Oct 13, 2016 | 2.860 | 2.870 | 2.780 | 2.840 | 163,289 | -0.01(-0.35%) |
Oct 12, 2016 | 2.830 | 2.900 | 2.740 | 2.850 | 267,843 | +0.07(+2.52%) |
Oct 11, 2016 | 2.940 | 2.940 | 2.700 | 2.780 | 361,971 | -0.02(-0.71%) |
Oct 07, 2016 | 2.800 | 2.800 | 2.800 | 0 | +0.16(+6.06%) | |
Oct 06, 2016 | 2.640 | 2.680 | 2.550 | 2.640 | 506,856 | -0.05(-1.86%) |
Oct 05, 2016 | 2.870 | 2.870 | 2.650 | 2.690 | 771,975 | -0.13(-4.61%) |
Oct 04, 2016 | 2.950 | 2.950 | 2.740 | 2.820 | 467,411 | -0.19(-6.31%) |
Oct 03, 2016 | 3.010 | 3.080 | 2.960 | 3.010 | 146,746 | -0.04(-1.31%) |
Sep 30, 2016 | 3.100 | 3.130 | 3.010 | 3.050 | 102,946 | -0.02(-0.65%) |
Sep 29, 2016 | 3.130 | 3.130 | 2.950 | 3.070 | 366,964 | -0.02(-0.65%) |
Sep 28, 2016 | 3.120 | 3.240 | 3.020 | 3.090 | 424,006 | -0.03(-0.96%) |
Sep 27, 2016 | 3.150 | 3.160 | 3.050 | 3.120 | 316,758 | -0.03(-0.95%) |
Sep 26, 2016 | 3.180 | 3.240 | 3.110 | 3.150 | 219,807 | -0.02(-0.63%) |
Sep 23, 2016 | 3.350 | 3.350 | 3.090 | 3.170 | 383,656 | -0.16(-4.80%) |
Sep 22, 2016 | 3.220 | 3.420 | 3.220 | 3.330 | 697,825 | +0.15(+4.72%) |
Sep 21, 2016 | 2.910 | 3.200 | 2.910 | 3.180 | 1,473,100 | +0.31(+10.80%) |
Sep 20, 2016 | 2.990 | 2.990 | 2.870 | 2.870 | 604,371 | -0.04(-1.37%) |
Sep 19, 2016 | 2.940 | 3.080 | 2.880 | 2.910 | 1,001,081 | +0.01(+0.34%) |
Sep 16, 2016 | 3.000 | 3.005 | 2.860 | 2.900 | 882,606 | -0.09(-3.01%) |
Sep 15, 2016 | 3.030 | 3.040 | 2.860 | 2.990 | 477,963 | -0.02(-0.66%) |
Sep 14, 2016 | 3.010 | 3.080 | 3.000 | 3.010 | 263,212 | +0.01(+0.33%) |
Sep 13, 2016 | 3.090 | 3.100 | 2.900 | 3.000 | 535,975 | -0.09(-2.91%) |
Sep 12, 2016 | 2.900 | 3.100 | 2.900 | 3.090 | 841,443 | +0.13(+4.39%) |
Sep 09, 2016 | 2.840 | 3.090 | 2.650 | 2.960 | 1,218,239 | -0.02(-0.67%) |
Sep 08, 2016 | 2.850 | 3.070 | 2.730 | 2.980 | 804,119 | +0.18(+6.43%) |
Sep 07, 2016 | 2.650 | 2.980 | 2.610 | 2.800 | 1,258,623 | +0.17(+6.46%) |
Sep 06, 2016 | 2.450 | 2.630 | 2.420 | 2.630 | 1,077,076 | +0.23(+9.58%) |
Sep 02, 2016 | 2.400 | 2.400 | 2.400 | 0 | +0.19(+8.60%) | |
Sep 01, 2016 | 2.100 | 2.240 | 2.100 | 2.210 | 505,404 | +0.11(+5.24%) |
Aug 31, 2016 | 2.160 | 2.160 | 2.090 | 2.100 | 221,145 | +0.00(+0.00%) |
Aug 30, 2016 | 2.250 | 2.250 | 2.100 | 2.100 | 311,613 | -0.14(-6.25%) |
Aug 29, 2016 | 2.240 | 2.290 | 2.240 | 2.240 | 163,906 | +0.02(+0.90%) |
Aug 26, 2016 | 2.230 | 2.250 | 2.200 | 2.220 | 293,212 | +0.05(+2.30%) |
Aug 25, 2016 | 2.190 | 2.310 | 2.130 | 2.170 | 657,062 | +0.06(+2.84%) |
Aug 24, 2016 | 2.350 | 2.350 | 2.110 | 2.110 | 545,868 | -0.24(-10.21%) |
Aug 23, 2016 | 2.210 | 2.360 | 2.210 | 2.350 | 442,713 | +0.16(+7.31%) |
Aug 22, 2016 | 2.180 | 2.200 | 2.110 | 2.190 | 241,619 | +0.01(+0.46%) |
Aug 19, 2016 | 2.210 | 2.240 | 2.180 | 2.180 | 182,982 | -0.02(-0.91%) |
Aug 18, 2016 | 2.220 | 2.240 | 2.200 | 2.200 | 227,177 | +0.03(+1.38%) |
Aug 17, 2016 | 2.200 | 2.240 | 2.150 | 2.170 | 183,761 | -0.01(-0.46%) |
Aug 16, 2016 | 2.030 | 2.240 | 2.030 | 2.180 | 1,589,805 | +0.10(+4.81%) |
Aug 15, 2016 | 2.220 | 2.220 | 2.050 | 2.080 | 432,824 | -0.17(-7.56%) |
Aug 12, 2016 | 2.290 | 2.300 | 2.170 | 2.250 | 233,637 | -0.01(-0.44%) |
Aug 11, 2016 | 2.290 | 2.350 | 2.250 | 2.260 | 178,581 | -0.03(-1.31%) |
Aug 10, 2016 | 2.380 | 2.400 | 2.260 | 2.290 | 225,168 | -0.03(-1.29%) |
Aug 09, 2016 | 2.230 | 2.360 | 2.230 | 2.320 | 978,828 | +0.08(+3.57%) |
Aug 08, 2016 | 2.270 | 2.310 | 2.220 | 2.240 | 297,863 | -0.05(-2.18%) |
Aug 05, 2016 | 2.360 | 2.370 | 2.250 | 2.290 | 302,424 | -0.12(-4.98%) |
Aug 04, 2016 | 2.420 | 2.450 | 2.370 | 2.410 | 113,293 | +0.04(+1.69%) |
Aug 03, 2016 | 2.440 | 2.440 | 2.350 | 2.370 | 73,142 | -0.07(-2.87%) |
Aug 02, 2016 | 2.470 | 2.500 | 2.400 | 2.440 | 404,858 | -0.03(-1.21%) |
Jul 29, 2016 | 2.470 | 2.470 | 2.470 | 0 | -0.01(-0.40%) | |
Jul 28, 2016 | 2.450 | 2.500 | 2.410 | 2.480 | 164,894 | +0.00(+0.00%) |
Jul 27, 2016 | 2.380 | 2.500 | 2.380 | 2.480 | 383,607 | +0.10(+4.20%) |
Jul 26, 2016 | 2.380 | 2.450 | 2.270 | 2.380 | 350,340 | +0.06(+2.59%) |
Jul 25, 2016 | 2.310 | 2.340 | 2.210 | 2.320 | 260,632 | -0.04(-1.69%) |
Jul 22, 2016 | 2.390 | 2.390 | 2.320 | 2.360 | 85,548 | -0.02(-0.84%) |
Jul 21, 2016 | 2.290 | 2.430 | 2.290 | 2.380 | 320,533 | +0.10(+4.39%) |
Jul 20, 2016 | 2.320 | 2.390 | 2.270 | 2.280 | 222,797 | -0.11(-4.60%) |
Jul 19, 2016 | 2.390 | 2.410 | 2.300 | 2.390 | 560,073 | -0.03(-1.24%) |
Jul 18, 2016 | 2.520 | 2.520 | 2.400 | 2.420 | 170,104 | -0.06(-2.42%) |
Jul 15, 2016 | 2.590 | 2.590 | 2.460 | 2.480 | 187,849 | -0.12(-4.62%) |
Jul 14, 2016 | 2.600 | 2.600 | 2.540 | 2.600 | 106,290 | -0.02(-0.76%) |
Jul 13, 2016 | 2.620 | 2.630 | 2.560 | 2.620 | 1,160,329 | +0.07(+2.75%) |
Jul 12, 2016 | 2.640 | 2.640 | 2.510 | 2.550 | 210,720 | -0.09(-3.41%) |
Jul 11, 2016 | 2.550 | 2.700 | 2.530 | 2.640 | 282,240 | +0.12(+4.76%) |
Jul 08, 2016 | 2.630 | 2.630 | 2.520 | 285,193 | -0.11(-4.18%) | |
Jul 07, 2016 | 2.650 | 2.700 | 2.580 | 2.630 | 330,536 | +0.17(+6.91%) |
Jul 05, 2016 | 2.440 | 2.480 | 2.370 | 2.460 | 225,500 | +0.04(+1.65%) |
Jul 04, 2016 | 2.300 | 2.490 | 2.270 | 2.420 | 427,325 | +0.17(+7.56%) |
Jun 30, 2016 | 2.250 | 2.250 | 2.250 | 0 | -0.02(-0.88%) | |
Jun 29, 2016 | 2.290 | 2.300 | 2.250 | 2.270 | 365,479 | +0.03(+1.34%) |
Jun 28, 2016 | 2.210 | 2.280 | 2.200 | 2.240 | 254,614 | +0.02(+0.90%) |
Jun 27, 2016 | 2.210 | 2.290 | 2.190 | 2.220 | 421,684 | -0.07(-3.06%) |
Jun 24, 2016 | 2.290 | 2.420 | 2.190 | 2.290 | 973,656 | +0.10(+4.57%) |
Jun 23, 2016 | 2.200 | 2.220 | 2.160 | 2.190 | 33,615 | +0.01(+0.46%) |
Jun 22, 2016 | 2.220 | 2.230 | 2.150 | 2.180 | 68,597 | -0.04(-1.80%) |