Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.030 | 3.060 | 2.920 | 3.010 | 71,505 | -0.06(-1.95%) |
Feb 27, 2017 | 2.960 | 3.100 | 2.950 | 3.070 | 82,149 | +0.09(+3.02%) |
Feb 24, 2017 | 3.260 | 3.268 | 2.825 | 2.980 | 265,857 | -0.24(-7.45%) |
Feb 23, 2017 | 3.340 | 3.720 | 3.190 | 3.220 | 1,127,828 | +0.10(+3.21%) |
Feb 22, 2017 | 3.210 | 3.239 | 3.100 | 3.120 | 176,074 | -0.09(-2.80%) |
Feb 21, 2017 | 3.570 | 3.570 | 3.160 | 3.210 | 222,315 | -0.40(-11.08%) |
Feb 17, 2017 | 3.610 | 3.610 | 3.610 | 0 | -0.03(-0.82%) | |
Feb 16, 2017 | 3.690 | 3.722 | 3.570 | 3.640 | 95,966 | -0.07(-1.89%) |
Feb 15, 2017 | 3.700 | 3.749 | 3.628 | 3.710 | 69,794 | +0.06(+1.64%) |
Feb 14, 2017 | 3.600 | 3.790 | 3.590 | 3.650 | 153,611 | +0.05(+1.39%) |
Feb 13, 2017 | 3.640 | 3.849 | 3.600 | 3.600 | 142,529 | -0.08(-2.17%) |
Feb 10, 2017 | 3.600 | 3.980 | 3.540 | 3.680 | 540,185 | +0.11(+3.08%) |
Feb 09, 2017 | 3.630 | 3.750 | 3.500 | 3.570 | 330,319 | -0.14(-3.77%) |
Feb 08, 2017 | 3.820 | 3.900 | 3.660 | 3.710 | 187,554 | -0.19(-4.87%) |
Feb 07, 2017 | 4.150 | 4.250 | 3.810 | 3.900 | 318,478 | -0.07(-1.76%) |
Feb 06, 2017 | 3.850 | 4.000 | 3.760 | 3.970 | 114,468 | +0.04(+1.02%) |
Feb 03, 2017 | 4.010 | 4.090 | 3.810 | 3.930 | 300,149 | +0.08(+2.08%) |
Feb 02, 2017 | 4.190 | 4.359 | 3.780 | 3.850 | 595,265 | -0.50(-11.49%) |
Feb 01, 2017 | 4.750 | 5.330 | 4.250 | 4.350 | 2,794,168 | +0.08(+1.87%) |
Jan 31, 2017 | 4.160 | 4.700 | 4.050 | 4.270 | 909,328 | +0.03(+0.71%) |
Jan 30, 2017 | 4.020 | 4.630 | 3.760 | 4.240 | 1,641,512 | +0.22(+5.47%) |
Jan 27, 2017 | 3.550 | 4.368 | 3.550 | 4.020 | 1,464,708 | +0.47(+13.24%) |
Jan 26, 2017 | 3.600 | 3.650 | 3.520 | 3.550 | 111,348 | -0.04(-1.11%) |
Jan 25, 2017 | 3.530 | 3.650 | 3.520 | 3.590 | 151,813 | +0.07(+1.99%) |
Jan 24, 2017 | 3.990 | 4.190 | 3.460 | 3.520 | 647,332 | -0.43(-10.89%) |
Jan 23, 2017 | 3.760 | 4.980 | 3.490 | 3.950 | 3,852,610 | +0.49(+14.16%) |
Jan 20, 2017 | 3.470 | 3.790 | 3.404 | 3.460 | 240,332 | +0.11(+3.28%) |
Jan 19, 2017 | 3.355 | 3.520 | 3.327 | 3.350 | 48,287 | +0.02(+0.60%) |
Jan 18, 2017 | 3.310 | 3.440 | 3.263 | 3.330 | 48,663 | -0.04(-1.19%) |
Jan 17, 2017 | 3.310 | 3.440 | 3.260 | 3.370 | 56,504 | -0.03(-0.88%) |
Jan 13, 2017 | 3.400 | 3.400 | 3.400 | 0 | -0.26(-7.10%) | |
Jan 12, 2017 | 3.660 | 4.600 | 3.630 | 3.660 | 760,724 | +0.00(+0.00%) |
Jan 11, 2017 | 3.360 | 3.900 | 3.160 | 3.660 | 854,495 | +0.42(+12.96%) |
Jan 10, 2017 | 3.280 | 3.450 | 3.152 | 3.240 | 154,638 | +0.03(+0.93%) |
Jan 09, 2017 | 3.280 | 3.346 | 3.150 | 3.210 | 86,385 | -0.07(-2.13%) |
Jan 06, 2017 | 3.350 | 3.400 | 3.250 | 3.280 | 95,467 | -0.12(-3.53%) |
Jan 05, 2017 | 3.670 | 4.100 | 3.330 | 3.400 | 536,070 | -0.02(-0.58%) |
Jan 04, 2017 | 3.110 | 3.790 | 3.110 | 3.420 | 572,167 | +0.31(+9.97%) |
Jan 03, 2017 | 3.280 | 3.374 | 3.070 | 3.110 | 109,160 | -0.19(-5.76%) |
Dec 30, 2016 | 3.300 | 3.300 | 3.300 | 0 | -0.15(-4.35%) | |
Dec 29, 2016 | 3.640 | 3.730 | 3.410 | 3.450 | 103,631 | -0.26(-7.01%) |
Dec 28, 2016 | 3.740 | 3.781 | 3.650 | 3.710 | 81,903 | -0.10(-2.62%) |
Dec 27, 2016 | 3.920 | 3.966 | 3.620 | 3.810 | 219,791 | -0.45(-10.56%) |
Dec 23, 2016 | 4.260 | 4.260 | 4.260 | 0 | +0.04(+0.95%) | |
Dec 22, 2016 | 4.230 | 4.353 | 4.180 | 4.220 | 51,589 | -0.07(-1.63%) |
Dec 21, 2016 | 4.250 | 4.400 | 4.216 | 4.290 | 120,100 | -0.03(-0.69%) |
Dec 20, 2016 | 4.300 | 4.500 | 4.200 | 4.320 | 371,323 | -0.17(-3.79%) |
Dec 19, 2016 | 4.110 | 5.860 | 4.110 | 4.490 | 2,240,030 | +0.33(+7.93%) |
Dec 16, 2016 | 4.110 | 4.370 | 4.100 | 4.160 | 141,845 | -0.05(-1.19%) |
Dec 15, 2016 | 4.250 | 4.900 | 4.040 | 4.210 | 560,450 | -0.11(-2.55%) |
Dec 14, 2016 | 4.220 | 4.440 | 4.220 | 4.320 | 110,482 | +0.13(+3.10%) |
Dec 13, 2016 | 4.250 | 4.410 | 4.050 | 4.190 | 164,226 | -0.13(-3.01%) |
Dec 12, 2016 | 5.290 | 5.290 | 4.300 | 4.320 | 578,167 | -0.89(-17.08%) |
Dec 09, 2016 | 4.430 | 6.500 | 4.110 | 5.210 | 1,796,631 | +0.95(+22.30%) |
Dec 08, 2016 | 4.440 | 4.440 | 4.160 | 4.260 | 71,387 | -0.08(-1.84%) |
Dec 07, 2016 | 4.290 | 4.670 | 4.160 | 4.340 | 190,164 | +0.14(+3.33%) |
Dec 06, 2016 | 4.160 | 4.490 | 4.010 | 4.200 | 157,741 | +0.05(+1.20%) |
Dec 05, 2016 | 4.750 | 4.950 | 4.100 | 4.150 | 176,807 | -0.39(-8.59%) |
Dec 02, 2016 | 4.310 | 4.700 | 4.100 | 4.540 | 146,919 | +0.27(+6.32%) |