Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.813 | 3.846 | 3.788 | 3.809 | 280,953 | -0.01(-0.33%) |
Feb 27, 2017 | 3.863 | 3.863 | 3.802 | 3.821 | 242,190 | -0.05(-1.41%) |
Feb 24, 2017 | 3.909 | 3.909 | 3.855 | 3.876 | 240,718 | -0.03(-0.75%) |
Feb 23, 2017 | 3.897 | 3.926 | 3.880 | 3.905 | 246,004 | +0.04(+0.98%) |
Feb 22, 2017 | 3.771 | 3.876 | 3.771 | 3.867 | 225,228 | +0.09(+2.44%) |
Feb 21, 2017 | 3.775 | 3.775 | 3.750 | 3.775 | 295,239 | -0.00(-0.11%) |
Feb 17, 2017 | 3.779 | 3.779 | 3.779 | 0 | -0.02(-0.55%) | |
Feb 16, 2017 | 3.804 | 3.817 | 3.783 | 3.800 | 369,993 | +0.01(+0.33%) |
Feb 15, 2017 | 3.779 | 3.809 | 3.767 | 3.788 | 482,137 | -0.00(-0.11%) |
Feb 14, 2017 | 3.821 | 3.821 | 3.754 | 3.792 | 337,754 | -0.01(-0.22%) |
Feb 13, 2017 | 3.763 | 3.815 | 3.754 | 3.800 | 252,613 | +0.03(+0.89%) |
Feb 10, 2017 | 3.763 | 3.771 | 3.721 | 3.767 | 871,518 | +0.01(+0.22%) |
Feb 09, 2017 | 3.771 | 3.786 | 3.733 | 3.758 | 346,756 | +0.01(+0.34%) |
Feb 08, 2017 | 3.737 | 3.750 | 3.721 | 3.746 | 158,415 | +0.03(+0.68%) |
Feb 07, 2017 | 3.704 | 3.746 | 3.702 | 3.721 | 546,617 | -0.00(-0.11%) |
Feb 06, 2017 | 3.754 | 3.754 | 3.695 | 3.725 | 264,098 | -0.03(-0.67%) |
Feb 03, 2017 | 3.750 | 3.792 | 3.742 | 3.750 | 342,126 | +0.03(+0.67%) |
Feb 02, 2017 | 3.691 | 3.737 | 3.675 | 3.725 | 195,146 | +0.06(+1.72%) |
Feb 01, 2017 | 3.654 | 3.666 | 3.633 | 3.662 | 330,104 | +0.02(+0.46%) |
Jan 31, 2017 | 3.620 | 3.651 | 3.616 | 3.645 | 265,472 | +0.05(+1.28%) |
Jan 30, 2017 | 3.607 | 3.616 | 3.582 | 3.599 | 172,031 | +0.00(+0.12%) |
Jan 27, 2017 | 3.612 | 3.612 | 3.574 | 3.595 | 383,676 | -0.02(-0.46%) |
Jan 26, 2017 | 3.641 | 3.641 | 3.603 | 3.612 | 279,697 | -0.03(-0.69%) |
Jan 25, 2017 | 3.620 | 3.654 | 3.612 | 3.637 | 248,419 | +0.04(+1.05%) |
Jan 24, 2017 | 3.566 | 3.612 | 3.557 | 3.599 | 388,796 | +0.04(+1.22%) |
Jan 23, 2017 | 3.553 | 3.578 | 3.545 | 3.556 | 312,462 | +0.01(+0.20%) |
Jan 20, 2017 | 3.574 | 3.574 | 3.540 | 3.549 | 336,026 | -0.02(-0.59%) |
Jan 19, 2017 | 3.574 | 3.587 | 3.549 | 3.570 | 362,728 | -0.02(-0.47%) |
Jan 18, 2017 | 3.637 | 3.654 | 3.574 | 3.587 | 381,915 | -0.05(-1.27%) |
Jan 17, 2017 | 3.683 | 3.683 | 3.595 | 3.633 | 412,718 | +0.06(+1.76%) |
Jan 13, 2017 | 3.570 | 3.570 | 3.570 | 0 | -0.01(-0.35%) | |
Jan 12, 2017 | 3.603 | 3.603 | 3.570 | 3.582 | 281,401 | +0.01(+0.35%) |
Jan 11, 2017 | 3.540 | 3.578 | 3.528 | 3.570 | 261,090 | +0.03(+0.83%) |
Jan 10, 2017 | 3.557 | 3.564 | 3.535 | 3.540 | 186,446 | -0.01(-0.24%) |
Jan 09, 2017 | 3.557 | 3.566 | 3.540 | 3.549 | 205,027 | +0.00(+0.00%) |
Jan 06, 2017 | 3.591 | 3.591 | 3.536 | 3.549 | 196,439 | -0.01(-0.24%) |
Jan 05, 2017 | 3.540 | 3.566 | 3.529 | 3.557 | 102,217 | +0.01(+0.24%) |
Jan 04, 2017 | 3.545 | 3.549 | 3.519 | 3.549 | 276,862 | +0.05(+1.44%) |
Jan 03, 2017 | 3.553 | 3.553 | 3.489 | 3.499 | 323,083 | -0.05(-1.53%) |
Dec 30, 2016 | 3.553 | 3.553 | 3.553 | 0 | +0.01(+0.24%) | |
Dec 29, 2016 | 3.503 | 3.553 | 3.503 | 3.545 | 106,769 | +0.03(+0.83%) |
Dec 28, 2016 | 3.519 | 3.737 | 3.490 | 3.515 | 228,634 | -0.11(-3.02%) |
Dec 27, 2016 | 3.503 | 3.629 | 3.503 | 3.625 | 71,674 | +0.19(+5.58%) |
Dec 23, 2016 | 3.433 | 3.433 | 3.433 | 0 | -0.02(-0.59%) | |
Dec 22, 2016 | 3.499 | 3.499 | 3.450 | 3.454 | 330,812 | -0.07(-1.85%) |
Dec 21, 2016 | 3.482 | 3.527 | 3.482 | 3.519 | 150,803 | +0.02(+0.58%) |
Dec 20, 2016 | 3.466 | 3.503 | 3.458 | 3.499 | 156,440 | +0.04(+1.30%) |
Dec 19, 2016 | 3.478 | 3.478 | 3.446 | 3.454 | 79,273 | -0.02(-0.59%) |
Dec 16, 2016 | 3.405 | 3.478 | 3.405 | 3.474 | 53,237 | +0.08(+2.28%) |
Dec 15, 2016 | 3.413 | 3.429 | 3.380 | 3.397 | 75,912 | -0.04(-1.18%) |
Dec 14, 2016 | 3.503 | 3.531 | 3.433 | 3.437 | 256,287 | -0.07(-1.86%) |
Dec 13, 2016 | 3.482 | 3.511 | 3.466 | 3.503 | 213,371 | +0.04(+1.06%) |
Dec 12, 2016 | 3.454 | 3.466 | 3.437 | 3.466 | 187,637 | +0.02(+0.47%) |
Dec 09, 2016 | 3.450 | 3.466 | 3.437 | 3.450 | 154,228 | +0.00(+0.12%) |
Dec 08, 2016 | 3.425 | 3.458 | 3.401 | 3.446 | 196,091 | +0.03(+0.95%) |
Dec 07, 2016 | 3.356 | 3.417 | 3.352 | 3.413 | 226,816 | +0.05(+1.45%) |
Dec 06, 2016 | 3.389 | 3.397 | 3.340 | 3.364 | 138,475 | -0.02(-0.60%) |
Dec 05, 2016 | 3.409 | 3.409 | 3.379 | 3.385 | 168,248 | +0.00(+0.12%) |
Dec 02, 2016 | 3.413 | 3.442 | 3.380 | 3.380 | 144,601 | -0.07(-2.12%) |