Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.600 | 3.680 | 3.266 | 3.370 | 62,612 | -0.20(-5.60%) |
Feb 27, 2017 | 3.600 | 3.740 | 3.240 | 3.570 | 117,144 | +0.02(+0.56%) |
Feb 24, 2017 | 3.440 | 3.650 | 3.250 | 3.550 | 97,699 | +0.28(+8.56%) |
Feb 23, 2017 | 3.190 | 3.340 | 2.810 | 3.270 | 55,246 | +0.15(+4.81%) |
Feb 22, 2017 | 3.110 | 3.250 | 3.060 | 3.120 | 39,654 | +0.03(+0.97%) |
Feb 21, 2017 | 3.090 | 3.100 | 2.930 | 3.090 | 28,250 | +0.18(+6.19%) |
Feb 17, 2017 | 2.910 | 2.910 | 2.910 | 0 | +0.02(+0.69%) | |
Feb 16, 2017 | 2.940 | 2.980 | 2.880 | 2.890 | 12,041 | -0.09(-3.02%) |
Feb 15, 2017 | 2.951 | 3.150 | 2.900 | 2.980 | 37,085 | +0.05(+1.71%) |
Feb 14, 2017 | 3.086 | 3.090 | 2.890 | 2.930 | 21,910 | -0.05(-1.68%) |
Feb 13, 2017 | 2.900 | 3.060 | 2.900 | 2.980 | 31,687 | +0.06(+2.05%) |
Feb 10, 2017 | 2.950 | 3.050 | 2.820 | 2.920 | 5,213 | -0.03(-1.02%) |
Feb 09, 2017 | 2.940 | 3.180 | 2.810 | 2.950 | 93,006 | -0.04(-1.34%) |
Feb 08, 2017 | 2.920 | 2.990 | 2.830 | 2.990 | 26,174 | +0.07(+2.40%) |
Feb 07, 2017 | 2.900 | 2.956 | 2.900 | 2.920 | 13,135 | +0.04(+1.39%) |
Feb 06, 2017 | 3.020 | 3.020 | 2.880 | 2.880 | 7,826 | -0.12(-4.00%) |
Feb 03, 2017 | 3.020 | 3.100 | 2.820 | 3.000 | 38,182 | -0.04(-1.32%) |
Feb 02, 2017 | 2.904 | 3.286 | 2.904 | 3.040 | 17,175 | +0.08(+2.70%) |
Feb 01, 2017 | 2.900 | 3.090 | 2.900 | 2.960 | 10,948 | +0.08(+2.60%) |
Jan 31, 2017 | 3.012 | 3.012 | 2.800 | 2.885 | 72,562 | -0.10(-3.19%) |
Jan 30, 2017 | 3.140 | 3.147 | 3.140 | 2.980 | 75,634 | -0.16(-5.10%) |
Jan 27, 2017 | 3.330 | 3.420 | 3.060 | 3.140 | 26,041 | -0.10(-3.09%) |
Jan 26, 2017 | 3.270 | 3.370 | 3.070 | 3.240 | 31,831 | -0.03(-0.92%) |
Jan 25, 2017 | 3.210 | 3.360 | 3.180 | 3.270 | 13,654 | +0.05(+1.55%) |
Jan 24, 2017 | 3.260 | 3.330 | 3.180 | 3.220 | 28,462 | -0.02(-0.62%) |
Jan 23, 2017 | 3.520 | 3.520 | 3.220 | 3.240 | 55,852 | -0.17(-4.99%) |
Jan 20, 2017 | 3.360 | 3.550 | 3.360 | 3.410 | 46,682 | +0.01(+0.29%) |
Jan 19, 2017 | 3.560 | 3.560 | 3.350 | 3.400 | 25,962 | -0.11(-3.13%) |
Jan 18, 2017 | 3.640 | 3.640 | 3.460 | 3.510 | 26,634 | -0.05(-1.40%) |
Jan 17, 2017 | 3.630 | 3.700 | 3.510 | 3.560 | 59,916 | +0.01(+0.28%) |
Jan 13, 2017 | 3.550 | 3.550 | 3.550 | 0 | +0.05(+1.43%) | |
Jan 12, 2017 | 3.600 | 3.600 | 3.450 | 3.500 | 13,695 | -0.09(-2.51%) |
Jan 11, 2017 | 3.550 | 3.650 | 3.550 | 3.590 | 19,978 | +0.05(+1.41%) |
Jan 10, 2017 | 3.570 | 3.700 | 3.522 | 3.540 | 24,938 | +0.01(+0.28%) |
Jan 09, 2017 | 3.570 | 3.910 | 3.500 | 3.530 | 80,188 | -0.01(-0.28%) |
Jan 06, 2017 | 3.690 | 3.735 | 3.380 | 3.540 | 106,568 | +0.02(+0.57%) |
Jan 05, 2017 | 3.330 | 3.720 | 3.300 | 3.520 | 162,726 | +0.21(+6.34%) |
Jan 04, 2017 | 3.250 | 3.470 | 3.081 | 3.310 | 71,776 | +0.09(+2.80%) |
Jan 03, 2017 | 3.200 | 3.530 | 3.200 | 3.220 | 33,285 | +0.01(+0.31%) |
Dec 30, 2016 | 3.210 | 3.210 | 3.210 | 0 | -0.19(-5.59%) | |
Dec 29, 2016 | 3.380 | 3.640 | 3.280 | 3.400 | 116,503 | -0.13(-3.68%) |
Dec 28, 2016 | 3.320 | 3.715 | 3.150 | 3.530 | 156,198 | +0.16(+4.75%) |
Dec 27, 2016 | 3.440 | 3.450 | 3.121 | 3.370 | 98,224 | -0.04(-1.17%) |
Dec 23, 2016 | 3.410 | 3.410 | 3.410 | 0 | -0.08(-2.29%) | |
Dec 22, 2016 | 3.520 | 3.850 | 3.400 | 3.490 | 130,850 | -0.09(-2.51%) |
Dec 21, 2016 | 3.800 | 3.890 | 3.290 | 3.580 | 98,589 | -0.23(-6.04%) |
Dec 20, 2016 | 4.080 | 4.080 | 3.730 | 3.810 | 43,621 | -0.19(-4.75%) |
Dec 19, 2016 | 4.020 | 4.150 | 3.920 | 4.000 | 52,472 | -0.02(-0.50%) |
Dec 16, 2016 | 4.110 | 4.450 | 3.820 | 4.020 | 76,036 | -0.09(-2.19%) |
Dec 15, 2016 | 4.030 | 4.426 | 3.930 | 4.110 | 70,946 | +0.02(+0.49%) |
Dec 14, 2016 | 4.260 | 4.290 | 3.967 | 4.090 | 60,983 | -0.21(-4.88%) |
Dec 13, 2016 | 4.420 | 4.560 | 4.200 | 4.300 | 31,552 | -0.13(-2.93%) |
Dec 12, 2016 | 4.540 | 4.820 | 4.350 | 4.430 | 96,333 | -0.47(-9.59%) |
Dec 09, 2016 | 4.850 | 4.990 | 4.810 | 4.900 | 11,958 | +0.02(+0.41%) |
Dec 08, 2016 | 4.830 | 4.980 | 4.800 | 4.880 | 49,742 | +0.03(+0.62%) |
Dec 07, 2016 | 4.850 | 5.150 | 4.850 | 4.850 | 75,292 | -0.07(-1.42%) |
Dec 06, 2016 | 5.060 | 5.260 | 4.900 | 4.920 | 51,850 | -0.16(-3.15%) |
Dec 05, 2016 | 5.320 | 5.330 | 5.000 | 5.080 | 139,504 | -0.01(-0.20%) |
Dec 02, 2016 | 5.100 | 5.120 | 5.025 | 5.090 | 28,752 | +0.00(+0.00%) |