Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.280 | 3.315 | 3.241 | 3.275 | 235,092 | -0.02(-0.60%) |
Feb 27, 2017 | 3.300 | 3.342 | 3.270 | 3.295 | 126,111 | -0.00(-0.15%) |
Feb 24, 2017 | 3.330 | 3.334 | 3.216 | 3.300 | 281,655 | -0.02(-0.55%) |
Feb 23, 2017 | 3.392 | 3.412 | 3.284 | 3.318 | 441,947 | -0.06(-1.89%) |
Feb 22, 2017 | 3.466 | 3.476 | 3.249 | 3.382 | 731,240 | -0.07(-2.13%) |
Feb 21, 2017 | 3.594 | 3.603 | 3.446 | 3.456 | 496,097 | -0.14(-3.96%) |
Feb 17, 2017 | 3.598 | 3.598 | 3.598 | 0 | -0.02(-0.68%) | |
Feb 16, 2017 | 3.603 | 3.653 | 3.564 | 3.623 | 210,274 | -0.01(-0.41%) |
Feb 15, 2017 | 3.677 | 3.682 | 3.564 | 3.638 | 316,429 | -0.01(-0.40%) |
Feb 14, 2017 | 3.741 | 3.751 | 3.544 | 3.653 | 537,056 | -0.05(-1.46%) |
Feb 13, 2017 | 3.756 | 3.762 | 3.643 | 3.707 | 372,329 | -0.09(-2.46%) |
Feb 10, 2017 | 3.834 | 3.834 | 3.726 | 3.800 | 400,592 | +0.02(+0.52%) |
Feb 09, 2017 | 3.731 | 3.830 | 3.721 | 3.780 | 293,365 | +0.05(+1.32%) |
Feb 08, 2017 | 3.746 | 3.805 | 3.643 | 3.731 | 489,995 | -0.03(-0.78%) |
Feb 07, 2017 | 3.780 | 3.859 | 3.687 | 3.761 | 627,034 | -0.08(-2.05%) |
Feb 06, 2017 | 3.874 | 3.874 | 3.692 | 3.839 | 667,600 | -0.05(-1.39%) |
Feb 03, 2017 | 3.756 | 3.933 | 3.736 | 3.893 | 327,302 | +0.08(+2.19%) |
Feb 02, 2017 | 3.692 | 3.839 | 3.672 | 3.810 | 352,389 | +0.09(+2.51%) |
Feb 01, 2017 | 3.736 | 3.736 | 3.618 | 3.716 | 378,976 | +0.01(+0.40%) |
Jan 31, 2017 | 3.756 | 3.756 | 3.618 | 3.702 | 631,426 | -0.05(-1.31%) |
Jan 30, 2017 | 3.795 | 3.795 | 3.549 | 3.751 | 617,872 | -0.07(-1.80%) |
Jan 27, 2017 | 3.662 | 3.923 | 3.638 | 3.820 | 712,188 | +0.08(+2.24%) |
Jan 26, 2017 | 3.570 | 3.765 | 3.555 | 3.736 | 921,795 | +0.18(+4.95%) |
Jan 25, 2017 | 3.535 | 3.575 | 3.423 | 3.560 | 487,157 | +0.06(+1.82%) |
Jan 24, 2017 | 3.438 | 3.545 | 3.399 | 3.496 | 392,433 | +0.04(+1.13%) |
Jan 23, 2017 | 3.487 | 3.491 | 3.355 | 3.457 | 275,476 | -0.00(-0.14%) |
Jan 20, 2017 | 3.496 | 3.496 | 3.306 | 3.462 | 735,603 | -0.11(-3.01%) |
Jan 19, 2017 | 3.267 | 3.619 | 3.257 | 3.570 | 1,259,809 | +0.30(+9.28%) |
Jan 18, 2017 | 3.325 | 3.340 | 3.242 | 3.267 | 182,441 | -0.05(-1.62%) |
Jan 17, 2017 | 3.257 | 3.320 | 3.215 | 3.320 | 273,134 | +0.09(+2.72%) |
Jan 13, 2017 | 3.232 | 3.232 | 3.232 | 0 | +0.03(+0.92%) | |
Jan 12, 2017 | 3.267 | 3.276 | 3.188 | 3.203 | 172,094 | -0.02(-0.76%) |
Jan 11, 2017 | 3.179 | 3.281 | 3.169 | 3.227 | 139,102 | +0.04(+1.38%) |
Jan 10, 2017 | 3.174 | 3.242 | 3.076 | 3.183 | 385,075 | -0.01(-0.46%) |
Jan 09, 2017 | 3.325 | 3.330 | 3.154 | 3.198 | 492,343 | -0.12(-3.68%) |
Jan 06, 2017 | 3.330 | 3.358 | 3.281 | 3.320 | 270,822 | +0.01(+0.44%) |
Jan 05, 2017 | 3.257 | 3.325 | 3.257 | 3.306 | 240,429 | +0.04(+1.35%) |
Jan 04, 2017 | 3.218 | 3.296 | 3.179 | 3.262 | 199,402 | +0.02(+0.60%) |
Jan 03, 2017 | 3.257 | 3.276 | 3.179 | 3.242 | 300,460 | +0.00(+0.15%) |
Dec 30, 2016 | 3.237 | 3.237 | 3.237 | 0 | -0.02(-0.60%) | |
Dec 29, 2016 | 3.306 | 3.340 | 3.237 | 3.257 | 292,969 | -0.07(-2.06%) |
Dec 28, 2016 | 3.291 | 3.350 | 3.247 | 3.325 | 204,615 | +0.06(+1.84%) |
Dec 27, 2016 | 3.236 | 3.294 | 3.236 | 3.265 | 297,034 | +0.02(+0.75%) |
Dec 23, 2016 | 3.241 | 3.241 | 3.241 | 0 | -0.05(-1.47%) | |
Dec 22, 2016 | 3.246 | 3.357 | 3.212 | 3.289 | 340,041 | +0.03(+0.89%) |
Dec 21, 2016 | 3.217 | 3.338 | 3.197 | 3.260 | 604,132 | +0.09(+2.75%) |
Dec 20, 2016 | 3.270 | 3.309 | 3.100 | 3.173 | 524,446 | -0.04(-1.36%) |
Dec 19, 2016 | 3.047 | 3.366 | 3.047 | 3.217 | 944,079 | +0.16(+5.06%) |
Dec 16, 2016 | 3.071 | 3.129 | 3.020 | 3.062 | 185,339 | -0.02(-0.78%) |
Dec 15, 2016 | 3.052 | 3.163 | 2.978 | 3.086 | 365,753 | +0.05(+1.76%) |
Dec 14, 2016 | 3.100 | 3.168 | 3.033 | 3.033 | 384,024 | -0.08(-2.64%) |
Dec 13, 2016 | 3.236 | 3.236 | 3.110 | 3.115 | 211,380 | -0.06(-1.98%) |
Dec 12, 2016 | 3.221 | 3.333 | 3.178 | 3.178 | 403,147 | -0.04(-1.35%) |
Dec 09, 2016 | 3.197 | 3.364 | 3.188 | 3.221 | 465,814 | +0.05(+1.53%) |
Dec 08, 2016 | 3.134 | 3.197 | 3.066 | 3.173 | 460,036 | -0.02(-0.76%) |
Dec 07, 2016 | 3.125 | 3.212 | 3.081 | 3.197 | 554,086 | +0.12(+3.77%) |
Dec 06, 2016 | 3.144 | 3.178 | 3.086 | 3.081 | 249,672 | -0.07(-2.30%) |
Dec 05, 2016 | 3.091 | 3.229 | 3.076 | 3.154 | 515,840 | +0.08(+2.52%) |
Dec 02, 2016 | 3.076 | 3.125 | 2.994 | 3.076 | 303,588 | +0.02(+0.79%) |