Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.311 | 3.324 | 3.285 | 3.316 | 2,216,271 | +0.01(+0.16%) |
Feb 27, 2017 | 3.275 | 3.322 | 3.243 | 3.311 | 1,791,075 | +0.00(+0.00%) |
Feb 24, 2017 | 3.316 | 3.322 | 3.248 | 3.311 | 1,502,590 | -0.01(-0.32%) |
Feb 23, 2017 | 3.322 | 3.337 | 3.301 | 3.322 | 2,420,421 | +0.03(+0.79%) |
Feb 22, 2017 | 3.248 | 3.311 | 3.248 | 3.296 | 2,160,312 | +0.03(+0.80%) |
Feb 21, 2017 | 3.296 | 3.322 | 3.259 | 3.269 | 2,509,408 | -0.02(-0.48%) |
Feb 17, 2017 | 3.285 | 3.285 | 3.285 | 0 | +0.03(+0.80%) | |
Feb 16, 2017 | 3.269 | 3.269 | 3.233 | 3.259 | 1,602,763 | +0.00(+0.00%) |
Feb 15, 2017 | 3.243 | 3.269 | 3.207 | 3.259 | 1,660,862 | +0.03(+0.81%) |
Feb 14, 2017 | 3.206 | 3.243 | 3.186 | 3.233 | 1,520,178 | +0.03(+0.82%) |
Feb 13, 2017 | 3.206 | 3.238 | 3.197 | 3.206 | 1,764,179 | +0.00(+0.00%) |
Feb 10, 2017 | 3.159 | 3.206 | 3.159 | 3.206 | 1,747,860 | +0.05(+1.49%) |
Feb 09, 2017 | 3.159 | 3.220 | 3.149 | 3.159 | 2,534,310 | +0.01(+0.33%) |
Feb 08, 2017 | 3.081 | 3.154 | 3.075 | 3.149 | 1,752,299 | +0.05(+1.52%) |
Feb 07, 2017 | 3.154 | 3.154 | 3.102 | 3.102 | 1,841,236 | -0.07(-2.31%) |
Feb 06, 2017 | 3.133 | 3.186 | 3.070 | 3.175 | 2,026,449 | +0.02(+0.66%) |
Feb 03, 2017 | 3.133 | 3.193 | 3.128 | 3.154 | 2,209,102 | +0.03(+1.01%) |
Feb 02, 2017 | 3.133 | 3.138 | 3.096 | 3.123 | 1,306,494 | -0.02(-0.50%) |
Feb 01, 2017 | 3.086 | 3.151 | 3.081 | 3.138 | 2,047,858 | +0.07(+2.22%) |
Jan 31, 2017 | 3.075 | 3.086 | 3.052 | 3.070 | 2,510,170 | -0.02(-0.51%) |
Jan 30, 2017 | 3.060 | 3.102 | 3.055 | 3.086 | 1,273,875 | +0.02(+0.51%) |
Jan 27, 2017 | 3.096 | 3.102 | 3.065 | 3.070 | 1,235,964 | -0.02(-0.68%) |
Jan 26, 2017 | 3.117 | 3.128 | 3.081 | 3.091 | 1,490,487 | -0.03(-1.01%) |
Jan 25, 2017 | 3.128 | 3.133 | 3.102 | 3.123 | 1,417,149 | +0.02(+0.51%) |
Jan 24, 2017 | 3.096 | 3.128 | 3.088 | 3.107 | 1,556,205 | +0.02(+0.51%) |
Jan 23, 2017 | 3.123 | 3.128 | 3.091 | 3.091 | 1,194,686 | -0.02(-0.67%) |
Jan 20, 2017 | 3.102 | 3.117 | 3.091 | 3.112 | 1,004,585 | +0.01(+0.34%) |
Jan 19, 2017 | 3.123 | 3.144 | 3.091 | 3.102 | 1,075,039 | -0.02(-0.50%) |
Jan 18, 2017 | 3.144 | 3.159 | 3.112 | 3.117 | 1,538,505 | -0.03(-1.00%) |
Jan 17, 2017 | 3.159 | 3.165 | 3.144 | 3.149 | 1,224,943 | -0.01(-0.33%) |
Jan 13, 2017 | 3.159 | 3.159 | 3.159 | 0 | +0.01(+0.17%) | |
Jan 12, 2017 | 3.217 | 3.217 | 3.154 | 3.154 | 1,325,059 | -0.07(-2.11%) |
Jan 11, 2017 | 3.186 | 3.222 | 3.170 | 3.222 | 1,757,498 | +0.04(+1.15%) |
Jan 10, 2017 | 3.201 | 3.206 | 3.186 | 3.186 | 905,053 | +0.00(+0.00%) |
Jan 09, 2017 | 3.206 | 3.212 | 3.180 | 3.186 | 835,706 | -0.01(-0.33%) |
Jan 06, 2017 | 3.217 | 3.238 | 3.186 | 3.196 | 1,608,491 | -0.01(-0.33%) |
Jan 05, 2017 | 3.196 | 3.243 | 3.191 | 3.206 | 2,898,536 | +0.02(+0.49%) |
Jan 04, 2017 | 3.128 | 3.222 | 3.128 | 3.191 | 4,170,232 | +0.08(+2.53%) |
Jan 03, 2017 | 3.065 | 3.123 | 3.060 | 3.112 | 2,478,587 | +0.04(+1.37%) |
Dec 30, 2016 | 3.070 | 3.070 | 3.070 | 0 | -0.01(-0.34%) | |
Dec 29, 2016 | 3.044 | 3.086 | 3.023 | 3.081 | 2,168,397 | +0.04(+1.38%) |
Dec 28, 2016 | 3.044 | 3.065 | 3.013 | 3.039 | 2,110,586 | -0.02(-0.51%) |
Dec 27, 2016 | 3.065 | 3.091 | 3.023 | 3.055 | 3,679,211 | -0.02(-0.51%) |
Dec 23, 2016 | 3.070 | 3.070 | 3.070 | 0 | -0.01(-0.34%) | |
Dec 22, 2016 | 3.081 | 3.096 | 3.062 | 3.081 | 3,676,894 | +0.00(+0.00%) |
Dec 21, 2016 | 3.091 | 3.096 | 3.065 | 3.081 | 3,206,654 | -0.01(-0.17%) |
Dec 20, 2016 | 3.112 | 3.123 | 3.065 | 3.086 | 4,167,028 | -0.01(-0.17%) |
Dec 19, 2016 | 3.144 | 3.170 | 3.091 | 3.091 | 5,239,515 | -0.05(-1.67%) |
Dec 16, 2016 | 3.092 | 3.164 | 3.092 | 3.144 | 7,837,170 | +0.04(+1.32%) |
Dec 15, 2016 | 3.103 | 3.138 | 3.087 | 3.103 | 6,844,407 | -0.01(-0.16%) |
Dec 14, 2016 | 3.103 | 3.144 | 3.098 | 3.108 | 3,902,910 | -0.02(-0.65%) |
Dec 13, 2016 | 3.138 | 3.146 | 3.110 | 3.128 | 2,498,609 | +0.01(+0.33%) |
Dec 12, 2016 | 3.103 | 3.149 | 3.092 | 3.118 | 3,664,297 | +0.02(+0.49%) |
Dec 09, 2016 | 3.098 | 3.108 | 3.072 | 3.103 | 3,009,517 | -0.01(-0.16%) |
Dec 08, 2016 | 3.113 | 3.128 | 3.092 | 3.108 | 3,042,877 | -0.01(-0.16%) |
Dec 07, 2016 | 3.067 | 3.128 | 3.062 | 3.113 | 2,201,835 | +0.05(+1.50%) |
Dec 06, 2016 | 3.082 | 3.082 | 3.046 | 3.067 | 4,298,558 | +0.00(+0.00%) |
Dec 05, 2016 | 3.041 | 3.082 | 3.041 | 3.067 | 2,932,006 | +0.02(+0.50%) |
Dec 02, 2016 | 3.082 | 3.090 | 3.036 | 3.052 | 3,304,090 | -0.04(-1.16%) |