Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.150 | 3.180 | 3.020 | 3.020 | 8,620 | -0.13(-4.13%) |
Feb 27, 2017 | 3.100 | 3.160 | 3.000 | 3.150 | 95,282 | -0.02(-0.63%) |
Feb 24, 2017 | 3.150 | 3.190 | 3.150 | 3.170 | 2,982 | +0.00(+0.00%) |
Feb 23, 2017 | 3.230 | 3.270 | 3.169 | 3.170 | 16,093 | -0.06(-1.86%) |
Feb 22, 2017 | 3.270 | 3.272 | 3.230 | 3.230 | 11,146 | -0.05(-1.52%) |
Feb 21, 2017 | 3.300 | 3.310 | 3.280 | 3.280 | 1,210 | -0.02(-0.61%) |
Feb 17, 2017 | 3.300 | 3.300 | 3.300 | 0 | -0.01(-0.30%) | |
Feb 16, 2017 | 3.320 | 3.350 | 3.310 | 3.310 | 1,719 | -0.04(-1.19%) |
Feb 15, 2017 | 3.360 | 3.370 | 3.340 | 3.350 | 1,017 | -0.02(-0.59%) |
Feb 14, 2017 | 3.360 | 3.430 | 3.340 | 3.370 | 25,163 | +0.01(+0.29%) |
Feb 13, 2017 | 3.340 | 3.430 | 3.330 | 3.360 | 29,472 | -0.03(-0.88%) |
Feb 10, 2017 | 3.170 | 3.420 | 3.160 | 3.390 | 81,954 | +0.11(+3.35%) |
Feb 09, 2017 | 3.360 | 3.365 | 3.090 | 3.280 | 186,925 | -0.09(-2.67%) |
Feb 08, 2017 | 3.440 | 3.480 | 3.350 | 3.370 | 31,279 | -0.04(-1.17%) |
Feb 07, 2017 | 3.400 | 3.480 | 3.350 | 3.410 | 26,030 | -0.03(-0.87%) |
Feb 06, 2017 | 3.410 | 3.490 | 3.380 | 3.440 | 25,260 | +0.03(+0.88%) |
Feb 03, 2017 | 3.380 | 3.470 | 3.350 | 3.410 | 12,086 | +0.01(+0.29%) |
Feb 02, 2017 | 3.490 | 3.490 | 3.360 | 3.400 | 12,852 | +0.04(+1.19%) |
Feb 01, 2017 | 3.390 | 3.580 | 3.350 | 3.360 | 57,428 | -0.08(-2.33%) |
Jan 31, 2017 | 3.370 | 3.440 | 3.365 | 3.440 | 3,892 | +0.05(+1.47%) |
Jan 30, 2017 | 3.390 | 3.390 | 3.390 | 3.390 | 100 | -0.05(-1.45%) |
Jan 27, 2017 | 3.450 | 3.490 | 3.360 | 3.440 | 33,041 | +0.03(+0.88%) |
Jan 26, 2017 | 3.450 | 3.450 | 3.410 | 3.410 | 7,461 | -0.01(-0.29%) |
Jan 25, 2017 | 3.400 | 3.530 | 3.390 | 3.420 | 12,199 | +0.01(+0.29%) |
Jan 24, 2017 | 3.450 | 3.550 | 3.390 | 3.410 | 12,299 | -0.02(-0.58%) |
Jan 23, 2017 | 3.610 | 3.610 | 3.390 | 3.430 | 58,049 | -0.06(-1.72%) |
Jan 20, 2017 | 3.386 | 3.490 | 3.380 | 3.490 | 12,349 | +0.08(+2.35%) |
Jan 19, 2017 | 3.410 | 3.520 | 3.360 | 3.410 | 29,216 | -0.05(-1.45%) |
Jan 18, 2017 | 3.340 | 3.550 | 3.340 | 3.460 | 2,170 | +0.06(+1.76%) |
Jan 17, 2017 | 3.650 | 3.660 | 3.310 | 3.400 | 17,481 | -0.07(-2.02%) |
Jan 13, 2017 | 3.470 | 3.470 | 3.470 | 0 | +0.28(+8.78%) | |
Jan 12, 2017 | 3.130 | 3.200 | 3.130 | 3.190 | 1,789 | +0.03(+0.95%) |
Jan 11, 2017 | 3.180 | 3.200 | 3.037 | 3.160 | 64,052 | +0.02(+0.64%) |
Jan 10, 2017 | 3.180 | 3.180 | 3.030 | 3.140 | 23,903 | +0.07(+2.28%) |
Jan 09, 2017 | 3.090 | 3.160 | 3.070 | 3.070 | 5,239 | +0.06(+1.99%) |
Jan 06, 2017 | 3.080 | 3.080 | 3.010 | 3.010 | 7,324 | -0.01(-0.33%) |
Jan 05, 2017 | 3.057 | 3.080 | 2.980 | 3.020 | 9,605 | +0.02(+0.67%) |
Jan 04, 2017 | 2.990 | 3.080 | 2.970 | 3.000 | 14,727 | +0.03(+1.01%) |
Jan 03, 2017 | 2.940 | 3.160 | 2.935 | 2.970 | 26,999 | +0.03(+1.02%) |
Dec 30, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.08(-2.65%) | |
Dec 29, 2016 | 3.010 | 3.090 | 2.980 | 3.020 | 4,475 | +0.06(+2.03%) |
Dec 28, 2016 | 3.020 | 3.100 | 2.930 | 2.960 | 12,915 | -0.09(-2.95%) |
Dec 27, 2016 | 3.130 | 3.180 | 3.014 | 3.050 | 15,873 | -0.13(-4.09%) |
Dec 23, 2016 | 3.180 | 3.180 | 3.180 | 0 | +0.09(+2.91%) | |
Dec 22, 2016 | 3.090 | 3.130 | 3.090 | 3.090 | 6,985 | -0.01(-0.32%) |
Dec 21, 2016 | 3.098 | 3.200 | 3.090 | 3.100 | 9,877 | +0.00(+0.00%) |
Dec 20, 2016 | 3.146 | 3.146 | 3.090 | 3.100 | 9,379 | +0.01(+0.32%) |
Dec 19, 2016 | 3.103 | 3.180 | 3.090 | 3.090 | 18,505 | -0.02(-0.64%) |
Dec 16, 2016 | 3.000 | 3.110 | 2.995 | 3.110 | 49,309 | +0.08(+2.64%) |
Dec 15, 2016 | 3.010 | 3.030 | 3.010 | 3.030 | 14,490 | +0.00(+0.00%) |
Dec 14, 2016 | 2.990 | 3.030 | 2.990 | 3.030 | 5,855 | +0.01(+0.33%) |
Dec 13, 2016 | 2.990 | 3.030 | 2.970 | 3.020 | 12,184 | +0.00(+0.00%) |
Dec 12, 2016 | 2.970 | 3.020 | 2.910 | 3.020 | 24,105 | -0.01(-0.33%) |
Dec 09, 2016 | 3.000 | 3.030 | 3.000 | 3.030 | 12,797 | +0.06(+2.02%) |
Dec 08, 2016 | 2.980 | 3.080 | 2.970 | 2.970 | 42,214 | -0.01(-0.34%) |
Dec 07, 2016 | 3.000 | 3.050 | 2.950 | 2.980 | 25,450 | -0.03(-1.00%) |
Dec 06, 2016 | 2.900 | 3.100 | 2.900 | 3.010 | 45,536 | +0.10(+3.44%) |
Dec 05, 2016 | 2.980 | 3.049 | 2.900 | 2.910 | 19,522 | -0.10(-3.32%) |
Dec 02, 2016 | 3.030 | 3.070 | 3.000 | 3.010 | 2,710 | -0.08(-2.59%) |