Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.080 | 3.110 | 2.900 | 2.930 | 122,433,296 | -0.36(-10.94%) |
Feb 27, 2017 | 3.360 | 3.390 | 3.280 | 3.290 | 33,243,216 | -0.08(-2.37%) |
Feb 24, 2017 | 3.400 | 3.420 | 3.370 | 3.370 | 16,979,422 | -0.02(-0.59%) |
Feb 23, 2017 | 3.380 | 3.400 | 3.330 | 3.390 | 17,551,742 | +0.04(+1.19%) |
Feb 22, 2017 | 3.330 | 3.390 | 3.310 | 3.350 | 18,855,440 | +0.03(+0.90%) |
Feb 21, 2017 | 3.300 | 3.330 | 3.240 | 3.320 | 26,777,232 | +0.03(+0.91%) |
Feb 17, 2017 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.340 | 3.390 | 3.260 | 3.290 | 24,588,748 | -0.01(-0.30%) |
Feb 15, 2017 | 3.340 | 3.340 | 3.270 | 3.300 | 17,213,800 | -0.04(-1.20%) |
Feb 14, 2017 | 3.280 | 3.350 | 3.270 | 3.340 | 16,321,926 | +0.06(+1.98%) |
Feb 13, 2017 | 3.310 | 3.330 | 3.260 | 3.275 | 21,923,196 | -0.04(-1.06%) |
Feb 10, 2017 | 3.280 | 3.320 | 3.270 | 3.310 | 24,502,162 | +0.03(+0.91%) |
Feb 09, 2017 | 3.310 | 3.340 | 3.260 | 3.280 | 22,777,872 | -0.02(-0.61%) |
Feb 08, 2017 | 3.280 | 3.300 | 3.250 | 3.300 | 17,830,508 | +0.03(+0.92%) |
Feb 07, 2017 | 3.330 | 3.350 | 3.260 | 3.270 | 24,344,380 | -0.06(-1.80%) |
Feb 06, 2017 | 3.440 | 3.480 | 3.290 | 3.330 | 25,789,638 | -0.09(-2.63%) |
Feb 03, 2017 | 3.370 | 3.440 | 3.370 | 3.420 | 15,135,213 | +0.05(+1.48%) |
Feb 02, 2017 | 3.410 | 3.420 | 3.330 | 3.370 | 15,467,918 | -0.04(-1.17%) |
Feb 01, 2017 | 3.440 | 3.460 | 3.370 | 3.410 | 23,634,704 | -0.08(-2.29%) |
Jan 31, 2017 | 3.470 | 3.510 | 3.440 | 3.490 | 16,490,918 | +0.00(+0.00%) |
Jan 30, 2017 | 3.510 | 3.530 | 3.440 | 3.490 | 17,763,812 | -0.05(-1.41%) |
Jan 27, 2017 | 3.510 | 3.540 | 3.470 | 3.540 | 11,022,771 | +0.04(+1.14%) |
Jan 26, 2017 | 3.420 | 3.500 | 3.420 | 3.500 | 11,650,923 | +0.06(+1.74%) |
Jan 25, 2017 | 3.500 | 3.520 | 3.400 | 3.440 | 18,166,884 | -0.03(-0.86%) |
Jan 24, 2017 | 3.570 | 3.580 | 3.460 | 3.470 | 15,745,990 | -0.07(-1.98%) |
Jan 23, 2017 | 3.490 | 3.550 | 3.450 | 3.540 | 10,996,532 | +0.05(+1.43%) |
Jan 20, 2017 | 3.490 | 3.530 | 3.410 | 3.490 | 18,466,670 | +0.01(+0.29%) |
Jan 19, 2017 | 3.520 | 3.540 | 3.410 | 3.480 | 18,516,776 | -0.06(-1.69%) |
Jan 18, 2017 | 3.570 | 3.590 | 3.510 | 3.540 | 8,947,957 | -0.01(-0.28%) |
Jan 17, 2017 | 3.550 | 3.570 | 3.510 | 3.550 | 9,705,351 | +0.01(+0.28%) |
Jan 13, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 3.610 | 3.615 | 3.500 | 3.530 | 17,895,576 | -0.08(-2.22%) |
Jan 11, 2017 | 3.630 | 3.700 | 3.550 | 3.610 | 14,857,036 | -0.02(-0.55%) |
Jan 10, 2017 | 3.690 | 3.710 | 3.610 | 3.630 | 18,368,916 | -0.05(-1.36%) |
Jan 09, 2017 | 3.760 | 3.790 | 3.620 | 3.680 | 32,815,800 | -0.07(-1.87%) |
Jan 06, 2017 | 3.750 | 3.820 | 3.650 | 3.750 | 57,221,236 | +0.02(+0.54%) |
Jan 05, 2017 | 3.690 | 3.760 | 3.660 | 3.730 | 40,952,792 | +0.06(+1.63%) |
Jan 04, 2017 | 3.600 | 3.670 | 3.580 | 3.670 | 24,665,070 | +0.09(+2.51%) |
Jan 03, 2017 | 3.400 | 3.595 | 3.390 | 3.580 | 34,410,832 | +0.20(+5.92%) |
Dec 30, 2016 | 3.380 | 3.380 | 3.380 | 0 | +0.02(+0.60%) | |
Dec 29, 2016 | 3.270 | 3.410 | 3.270 | 3.360 | 15,741,218 | +0.01(+0.30%) |
Dec 28, 2016 | 3.420 | 3.440 | 3.340 | 3.350 | 13,448,849 | -0.07(-2.05%) |
Dec 27, 2016 | 3.420 | 3.460 | 3.400 | 3.420 | 11,288,944 | +0.00(+0.00%) |
Dec 23, 2016 | 3.420 | 3.420 | 3.420 | 0 | +0.08(+2.40%) | |
Dec 22, 2016 | 3.320 | 3.420 | 3.300 | 3.340 | 15,337,880 | +0.05(+1.52%) |
Dec 21, 2016 | 3.470 | 3.470 | 3.280 | 3.290 | 31,540,372 | -0.16(-4.64%) |
Dec 20, 2016 | 3.570 | 3.570 | 3.430 | 3.450 | 16,121,775 | -0.12(-3.36%) |
Dec 19, 2016 | 3.530 | 3.590 | 3.500 | 3.570 | 15,157,555 | +0.01(+0.28%) |
Dec 16, 2016 | 3.500 | 3.570 | 3.410 | 3.560 | 93,389,592 | +0.07(+2.01%) |
Dec 15, 2016 | 3.420 | 3.500 | 3.400 | 3.490 | 12,771,000 | +0.05(+1.45%) |
Dec 14, 2016 | 3.450 | 3.500 | 3.390 | 3.440 | 15,035,423 | -0.01(-0.29%) |
Dec 13, 2016 | 3.390 | 3.530 | 3.350 | 3.450 | 21,894,472 | -0.04(-1.15%) |
Dec 12, 2016 | 3.680 | 3.700 | 3.470 | 3.490 | 28,424,042 | -0.18(-4.90%) |
Dec 09, 2016 | 3.690 | 3.720 | 3.630 | 3.670 | 20,546,896 | -0.03(-0.81%) |
Dec 08, 2016 | 3.650 | 3.730 | 3.630 | 3.700 | 18,814,660 | +0.10(+2.78%) |
Dec 07, 2016 | 3.530 | 3.690 | 3.530 | 3.600 | 22,914,132 | +0.07(+1.98%) |
Dec 06, 2016 | 3.460 | 3.530 | 3.410 | 3.530 | 17,303,114 | +0.11(+3.22%) |
Dec 05, 2016 | 3.510 | 3.600 | 3.355 | 3.420 | 30,092,442 | -0.06(-1.72%) |
Dec 02, 2016 | 3.530 | 3.550 | 3.460 | 3.480 | 14,273,991 | -0.03(-0.85%) |