Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.540 | 3.670 | 3.380 | 3.530 | 607,826 | -0.02(-0.56%) |
Feb 27, 2017 | 3.490 | 3.570 | 3.450 | 3.550 | 263,113 | +0.04(+1.14%) |
Feb 24, 2017 | 3.500 | 3.530 | 3.406 | 3.510 | 153,996 | -0.03(-0.85%) |
Feb 23, 2017 | 3.450 | 3.550 | 3.386 | 3.540 | 239,360 | +0.09(+2.61%) |
Feb 22, 2017 | 3.490 | 3.540 | 3.413 | 3.450 | 190,810 | -0.06(-1.71%) |
Feb 21, 2017 | 3.530 | 3.620 | 3.470 | 3.510 | 234,898 | -0.02(-0.57%) |
Feb 17, 2017 | 3.530 | 3.530 | 3.530 | 0 | +0.08(+2.32%) | |
Feb 16, 2017 | 3.430 | 3.470 | 3.350 | 3.450 | 148,947 | +0.02(+0.58%) |
Feb 15, 2017 | 3.360 | 3.450 | 3.330 | 3.430 | 177,529 | +0.06(+1.78%) |
Feb 14, 2017 | 3.460 | 3.460 | 3.330 | 3.370 | 238,181 | -0.10(-2.88%) |
Feb 13, 2017 | 3.460 | 3.490 | 3.360 | 3.470 | 462,128 | +0.08(+2.36%) |
Feb 10, 2017 | 3.400 | 3.480 | 3.330 | 3.390 | 220,619 | +0.03(+0.89%) |
Feb 09, 2017 | 3.450 | 3.490 | 3.350 | 3.360 | 320,825 | -0.02(-0.59%) |
Feb 08, 2017 | 3.330 | 3.430 | 3.250 | 3.380 | 469,121 | +0.07(+2.11%) |
Feb 07, 2017 | 3.370 | 3.396 | 3.280 | 3.310 | 169,724 | -0.06(-1.78%) |
Feb 06, 2017 | 3.340 | 3.464 | 3.280 | 3.370 | 227,685 | +0.05(+1.51%) |
Feb 03, 2017 | 3.140 | 3.345 | 3.113 | 3.320 | 387,794 | +0.22(+7.10%) |
Feb 02, 2017 | 3.140 | 3.190 | 3.085 | 3.100 | 130,857 | -0.05(-1.59%) |
Feb 01, 2017 | 3.240 | 3.250 | 3.110 | 3.150 | 214,676 | -0.04(-1.25%) |
Jan 31, 2017 | 3.110 | 3.200 | 3.070 | 3.190 | 174,445 | +0.09(+2.90%) |
Jan 30, 2017 | 3.260 | 3.280 | 3.070 | 3.100 | 430,494 | -0.19(-5.78%) |
Jan 27, 2017 | 3.260 | 3.320 | 3.250 | 3.290 | 149,571 | -0.02(-0.60%) |
Jan 26, 2017 | 3.390 | 3.410 | 3.250 | 3.310 | 202,002 | -0.11(-3.22%) |
Jan 25, 2017 | 3.350 | 3.440 | 3.310 | 3.420 | 233,297 | +0.08(+2.40%) |
Jan 24, 2017 | 3.290 | 3.370 | 3.260 | 3.340 | 176,452 | +0.04(+1.21%) |
Jan 23, 2017 | 3.400 | 3.400 | 3.280 | 3.300 | 264,201 | -0.09(-2.65%) |
Jan 20, 2017 | 3.410 | 3.520 | 3.350 | 3.390 | 240,709 | -0.03(-0.88%) |
Jan 19, 2017 | 3.510 | 3.530 | 3.385 | 3.420 | 258,403 | -0.12(-3.39%) |
Jan 18, 2017 | 3.730 | 3.750 | 3.500 | 3.540 | 472,012 | -0.20(-5.35%) |
Jan 17, 2017 | 3.590 | 3.750 | 3.570 | 3.740 | 617,862 | +0.21(+5.95%) |
Jan 13, 2017 | 3.530 | 3.530 | 3.530 | 0 | +0.08(+2.32%) | |
Jan 12, 2017 | 3.500 | 3.530 | 3.380 | 3.450 | 230,890 | -0.05(-1.43%) |
Jan 11, 2017 | 3.430 | 3.516 | 3.406 | 3.500 | 219,361 | +0.05(+1.45%) |
Jan 10, 2017 | 3.390 | 3.470 | 3.350 | 3.450 | 186,013 | +0.04(+1.17%) |
Jan 09, 2017 | 3.330 | 3.500 | 3.330 | 3.410 | 370,936 | -0.02(-0.58%) |
Jan 06, 2017 | 3.530 | 3.552 | 3.380 | 3.430 | 423,388 | -0.17(-4.72%) |
Jan 05, 2017 | 3.490 | 3.650 | 3.380 | 3.600 | 679,123 | +0.10(+2.86%) |
Jan 04, 2017 | 3.510 | 3.520 | 3.180 | 3.500 | 787,403 | +0.10(+2.94%) |
Jan 03, 2017 | 3.000 | 3.600 | 3.000 | 3.400 | 2,096,498 | +0.56(+19.72%) |
Dec 30, 2016 | 2.840 | 2.840 | 2.840 | 0 | -0.09(-3.07%) | |
Dec 29, 2016 | 2.900 | 2.950 | 2.800 | 2.930 | 305,861 | +0.02(+0.69%) |
Dec 28, 2016 | 3.000 | 3.000 | 2.850 | 2.910 | 200,806 | -0.05(-1.69%) |
Dec 27, 2016 | 2.750 | 3.000 | 2.720 | 2.960 | 566,291 | +0.23(+8.42%) |
Dec 23, 2016 | 2.730 | 2.730 | 2.730 | 0 | +0.12(+4.60%) | |
Dec 22, 2016 | 2.700 | 2.726 | 2.600 | 2.610 | 124,530 | -0.09(-3.33%) |
Dec 21, 2016 | 2.720 | 2.720 | 2.680 | 2.700 | 87,627 | -0.03(-1.10%) |
Dec 20, 2016 | 2.740 | 2.790 | 2.640 | 2.730 | 208,146 | +0.02(+0.74%) |
Dec 19, 2016 | 2.600 | 2.780 | 2.600 | 2.710 | 232,142 | +0.11(+4.23%) |
Dec 16, 2016 | 2.830 | 2.830 | 2.470 | 2.600 | 2,073,020 | -0.20(-7.14%) |
Dec 15, 2016 | 2.740 | 2.840 | 2.701 | 2.800 | 278,530 | +0.07(+2.56%) |
Dec 14, 2016 | 2.800 | 2.820 | 2.650 | 2.730 | 217,897 | -0.12(-4.21%) |
Dec 13, 2016 | 2.800 | 2.870 | 2.720 | 2.850 | 224,975 | +0.05(+1.79%) |
Dec 12, 2016 | 2.940 | 2.970 | 2.750 | 2.800 | 275,002 | -0.13(-4.44%) |
Dec 09, 2016 | 2.870 | 3.000 | 2.820 | 2.930 | 467,467 | +0.02(+0.69%) |
Dec 08, 2016 | 2.750 | 2.940 | 2.740 | 2.910 | 363,756 | +0.13(+4.68%) |
Dec 07, 2016 | 2.730 | 2.800 | 2.680 | 2.780 | 363,387 | +0.05(+1.83%) |
Dec 06, 2016 | 2.570 | 2.740 | 2.550 | 2.730 | 279,418 | +0.17(+6.64%) |
Dec 05, 2016 | 2.480 | 2.560 | 2.470 | 2.560 | 250,065 | +0.12(+4.92%) |
Dec 02, 2016 | 2.580 | 2.580 | 2.430 | 2.440 | 165,980 | -0.14(-5.43%) |