Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.459 | 3.459 | 3.370 | 3.419 | 1,141,863 | -0.04(-1.27%) |
Feb 27, 2017 | 3.476 | 3.476 | 3.432 | 3.463 | 737,421 | -0.01(-0.38%) |
Feb 24, 2017 | 3.468 | 3.481 | 3.428 | 3.476 | 616,530 | +0.00(+0.13%) |
Feb 23, 2017 | 3.468 | 3.481 | 3.406 | 3.472 | 732,026 | +0.02(+0.64%) |
Feb 22, 2017 | 3.428 | 3.459 | 3.384 | 3.450 | 750,074 | +0.03(+0.77%) |
Feb 21, 2017 | 3.428 | 3.463 | 3.388 | 3.423 | 852,062 | +0.00(+0.00%) |
Feb 17, 2017 | 3.423 | 3.423 | 3.423 | 0 | +0.03(+0.78%) | |
Feb 16, 2017 | 3.397 | 3.406 | 3.366 | 3.397 | 473,271 | -0.02(-0.52%) |
Feb 15, 2017 | 3.366 | 3.428 | 3.364 | 3.415 | 511,951 | +0.04(+1.31%) |
Feb 14, 2017 | 3.384 | 3.401 | 3.364 | 3.370 | 750,135 | -0.04(-1.04%) |
Feb 13, 2017 | 3.393 | 3.412 | 3.368 | 3.406 | 741,050 | +0.03(+0.92%) |
Feb 10, 2017 | 3.309 | 3.393 | 3.297 | 3.375 | 924,132 | +0.08(+2.41%) |
Feb 09, 2017 | 3.300 | 3.322 | 3.278 | 3.295 | 484,129 | -0.01(-0.27%) |
Feb 08, 2017 | 3.278 | 3.309 | 3.265 | 3.304 | 500,889 | +0.01(+0.40%) |
Feb 07, 2017 | 3.309 | 3.316 | 3.282 | 3.291 | 404,817 | -0.03(-0.80%) |
Feb 06, 2017 | 3.318 | 3.322 | 3.265 | 3.318 | 635,548 | +0.02(+0.53%) |
Feb 03, 2017 | 3.251 | 3.313 | 3.225 | 3.300 | 928,305 | +0.08(+2.47%) |
Feb 02, 2017 | 3.207 | 3.229 | 3.190 | 3.220 | 366,496 | +0.00(+0.07%) |
Feb 01, 2017 | 3.212 | 3.235 | 3.194 | 3.218 | 407,363 | +0.02(+0.76%) |
Jan 31, 2017 | 3.216 | 3.229 | 3.190 | 3.194 | 625,099 | -0.03(-1.03%) |
Jan 30, 2017 | 3.247 | 3.256 | 3.198 | 3.227 | 619,167 | -0.03(-0.88%) |
Jan 27, 2017 | 3.260 | 3.266 | 3.216 | 3.256 | 429,589 | -0.02(-0.54%) |
Jan 26, 2017 | 3.295 | 3.295 | 3.256 | 3.273 | 421,723 | -0.01(-0.27%) |
Jan 25, 2017 | 3.238 | 3.287 | 3.207 | 3.282 | 630,877 | +0.04(+1.09%) |
Jan 24, 2017 | 3.251 | 3.265 | 3.229 | 3.247 | 326,311 | +0.00(+0.00%) |
Jan 23, 2017 | 3.260 | 3.269 | 3.225 | 3.247 | 606,863 | +0.00(+0.14%) |
Jan 20, 2017 | 3.194 | 3.243 | 3.194 | 3.243 | 487,624 | +0.05(+1.52%) |
Jan 19, 2017 | 3.168 | 3.203 | 3.154 | 3.194 | 550,969 | +0.02(+0.70%) |
Jan 18, 2017 | 3.176 | 3.217 | 3.154 | 3.172 | 862,084 | -0.01(-0.42%) |
Jan 17, 2017 | 3.251 | 3.265 | 3.176 | 3.185 | 1,240,004 | -0.04(-1.37%) |
Jan 13, 2017 | 3.229 | 3.229 | 3.229 | 0 | -0.03(-0.81%) | |
Jan 12, 2017 | 3.278 | 3.291 | 3.243 | 3.256 | 376,043 | -0.03(-0.81%) |
Jan 11, 2017 | 3.273 | 3.291 | 3.247 | 3.282 | 413,080 | +0.04(+1.09%) |
Jan 10, 2017 | 3.273 | 3.275 | 3.243 | 3.247 | 571,361 | -0.02(-0.54%) |
Jan 09, 2017 | 3.269 | 3.282 | 3.265 | 3.265 | 486,953 | -0.01(-0.27%) |
Jan 06, 2017 | 3.260 | 3.287 | 3.247 | 3.273 | 799,059 | +0.00(+0.00%) |
Jan 05, 2017 | 3.304 | 3.309 | 3.234 | 3.273 | 1,247,593 | -0.04(-1.07%) |
Jan 04, 2017 | 3.234 | 3.344 | 3.212 | 3.309 | 2,165,404 | +0.11(+3.59%) |
Jan 03, 2017 | 3.079 | 3.216 | 3.053 | 3.194 | 1,414,046 | +0.12(+4.02%) |
Dec 30, 2016 | 3.070 | 3.070 | 3.070 | 0 | -0.03(-1.00%) | |
Dec 29, 2016 | 3.101 | 3.132 | 3.070 | 3.101 | 1,684,259 | +0.00(+0.00%) |
Dec 28, 2016 | 3.119 | 3.141 | 3.088 | 3.101 | 1,800,156 | -0.01(-0.42%) |
Dec 27, 2016 | 3.132 | 3.141 | 3.106 | 3.115 | 1,199,203 | -0.03(-0.84%) |
Dec 23, 2016 | 3.141 | 3.141 | 3.141 | 0 | -0.06(-1.79%) | |
Dec 22, 2016 | 3.198 | 3.216 | 3.176 | 3.198 | 863,004 | -0.01(-0.28%) |
Dec 21, 2016 | 3.225 | 3.243 | 3.203 | 3.207 | 1,024,211 | -0.04(-1.09%) |
Dec 20, 2016 | 3.256 | 3.278 | 3.207 | 3.243 | 1,061,783 | -0.02(-0.68%) |
Dec 19, 2016 | 3.243 | 3.278 | 3.243 | 3.265 | 730,705 | +0.00(+0.14%) |
Dec 16, 2016 | 3.229 | 3.282 | 3.207 | 3.260 | 5,792,086 | +0.02(+0.68%) |
Dec 15, 2016 | 3.335 | 3.353 | 3.234 | 3.238 | 1,737,215 | -0.11(-3.42%) |
Dec 14, 2016 | 3.254 | 3.391 | 3.254 | 3.353 | 1,412,755 | +0.08(+2.36%) |
Dec 13, 2016 | 3.391 | 3.391 | 3.263 | 3.276 | 1,553,599 | -0.10(-3.05%) |
Dec 12, 2016 | 3.293 | 3.387 | 3.293 | 3.379 | 1,850,520 | +0.10(+3.01%) |
Dec 09, 2016 | 3.271 | 3.288 | 3.245 | 3.280 | 844,679 | +0.00(+0.00%) |
Dec 08, 2016 | 3.233 | 3.284 | 3.198 | 3.280 | 1,046,474 | +0.07(+2.14%) |
Dec 07, 2016 | 3.190 | 3.220 | 3.164 | 3.211 | 672,483 | +0.03(+0.94%) |
Dec 06, 2016 | 3.142 | 3.203 | 3.134 | 3.181 | 629,178 | +0.03(+1.09%) |
Dec 05, 2016 | 3.125 | 3.151 | 3.117 | 3.147 | 598,600 | +0.02(+0.69%) |
Dec 02, 2016 | 3.160 | 3.185 | 3.117 | 3.125 | 712,659 | -0.04(-1.36%) |