Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.811 | 4.227 | 3.776 | 4.221 | 44,080,120 | +0.54(+14.61%) |
Feb 27, 2017 | 3.748 | 3.748 | 3.520 | 3.683 | 6,248,570 | -0.05(-1.31%) |
Feb 24, 2017 | 3.743 | 3.814 | 3.662 | 3.732 | 4,878,630 | +0.09(+2.56%) |
Feb 23, 2017 | 3.600 | 3.687 | 3.486 | 3.639 | 4,643,260 | +0.21(+6.09%) |
Feb 22, 2017 | 3.480 | 3.549 | 3.394 | 3.430 | 2,013,900 | -0.07(-2.00%) |
Feb 21, 2017 | 3.336 | 3.571 | 3.245 | 3.500 | 4,890,790 | +0.26(+7.99%) |
Feb 17, 2017 | 3.241 | 3.241 | 3.241 | 0 | -0.09(-2.85%) | |
Feb 16, 2017 | 3.213 | 3.350 | 3.154 | 3.336 | 5,517,850 | +0.17(+5.34%) |
Feb 15, 2017 | 3.050 | 3.184 | 3.050 | 3.167 | 1,363,870 | +0.13(+4.35%) |
Feb 14, 2017 | 3.011 | 3.219 | 2.986 | 3.035 | 4,722,710 | +0.03(+0.96%) |
Feb 13, 2017 | 2.916 | 3.048 | 2.916 | 3.006 | 2,086,590 | +0.10(+3.48%) |
Feb 10, 2017 | 2.912 | 2.953 | 2.891 | 2.905 | 947,220 | +0.00(+0.03%) |
Feb 09, 2017 | 2.837 | 2.911 | 2.836 | 2.904 | 1,193,980 | +0.07(+2.47%) |
Feb 08, 2017 | 2.843 | 2.901 | 2.823 | 2.834 | 632,460 | -0.02(-0.74%) |
Feb 07, 2017 | 2.946 | 2.946 | 2.811 | 2.855 | 1,217,020 | -0.02(-0.87%) |
Feb 06, 2017 | 2.874 | 2.899 | 2.828 | 2.880 | 848,210 | -0.01(-0.41%) |
Feb 03, 2017 | 2.923 | 2.923 | 2.844 | 2.892 | 2,288,810 | -0.01(-0.34%) |
Feb 02, 2017 | 2.938 | 2.950 | 2.891 | 2.902 | 775,290 | -0.06(-1.93%) |
Feb 01, 2017 | 2.997 | 3.008 | 2.890 | 2.959 | 2,557,990 | -0.01(-0.24%) |
Jan 31, 2017 | 2.964 | 3.012 | 2.912 | 2.966 | 3,386,800 | -0.01(-0.30%) |
Jan 30, 2017 | 3.070 | 3.090 | 2.930 | 2.975 | 3,096,060 | -0.11(-3.50%) |
Jan 27, 2017 | 3.069 | 3.106 | 3.046 | 3.083 | 1,337,500 | +0.01(+0.16%) |
Jan 26, 2017 | 3.039 | 3.110 | 3.022 | 3.078 | 1,531,630 | +0.04(+1.22%) |
Jan 25, 2017 | 2.992 | 3.125 | 2.980 | 3.041 | 2,512,690 | +0.08(+2.56%) |
Jan 24, 2017 | 2.997 | 3.004 | 2.930 | 2.965 | 1,547,050 | -0.01(-0.47%) |
Jan 23, 2017 | 2.929 | 2.992 | 2.917 | 2.979 | 749,000 | +0.05(+1.81%) |
Jan 20, 2017 | 2.898 | 2.960 | 2.898 | 2.926 | 809,910 | +0.03(+0.90%) |
Jan 19, 2017 | 2.863 | 2.922 | 2.860 | 2.900 | 991,610 | -0.00(-0.03%) |
Jan 18, 2017 | 2.911 | 2.951 | 2.858 | 2.901 | 1,297,530 | +0.00(+0.07%) |
Jan 17, 2017 | 2.922 | 2.952 | 2.887 | 2.899 | 702,390 | -0.04(-1.23%) |
Jan 13, 2017 | 2.935 | 2.935 | 2.935 | 0 | -0.00(-0.07%) | |
Jan 12, 2017 | 2.963 | 2.974 | 2.854 | 2.937 | 1,442,520 | -0.04(-1.28%) |
Jan 11, 2017 | 2.879 | 3.010 | 2.829 | 2.975 | 2,556,020 | +0.09(+3.08%) |
Jan 10, 2017 | 2.842 | 2.900 | 2.775 | 2.886 | 3,098,030 | +0.04(+1.48%) |
Jan 09, 2017 | 2.756 | 2.894 | 2.733 | 2.844 | 2,491,840 | +0.07(+2.67%) |
Jan 06, 2017 | 2.751 | 2.790 | 2.690 | 2.770 | 2,369,110 | +0.02(+0.91%) |
Jan 05, 2017 | 2.690 | 2.771 | 2.652 | 2.745 | 1,615,180 | +0.04(+1.29%) |
Jan 04, 2017 | 2.701 | 2.865 | 2.643 | 2.710 | 4,261,680 | +0.02(+0.63%) |
Jan 03, 2017 | 2.805 | 2.876 | 2.645 | 2.693 | 4,429,680 | -0.07(-2.67%) |
Dec 30, 2016 | 2.767 | 2.767 | 2.767 | 0 | -0.07(-2.50%) | |
Dec 29, 2016 | 2.860 | 2.912 | 2.812 | 2.838 | 2,069,630 | -0.01(-0.39%) |
Dec 28, 2016 | 2.985 | 3.022 | 2.844 | 2.849 | 2,333,980 | -0.15(-4.84%) |
Dec 27, 2016 | 3.046 | 3.063 | 2.960 | 2.994 | 1,709,390 | -0.02(-0.70%) |
Dec 23, 2016 | 3.015 | 3.015 | 3.015 | 0 | -0.02(-0.56%) | |
Dec 22, 2016 | 3.020 | 3.091 | 2.950 | 3.032 | 2,712,460 | -0.00(-0.13%) |
Dec 21, 2016 | 3.122 | 3.122 | 2.984 | 3.036 | 3,475,210 | -0.07(-2.38%) |
Dec 20, 2016 | 2.939 | 3.143 | 2.893 | 3.110 | 5,311,400 | +0.19(+6.43%) |
Dec 19, 2016 | 2.936 | 2.990 | 2.876 | 2.922 | 3,269,430 | -0.00(-0.03%) |
Dec 16, 2016 | 2.969 | 2.997 | 2.864 | 2.923 | 11,764,280 | -0.03(-0.98%) |
Dec 15, 2016 | 2.810 | 2.965 | 2.804 | 2.952 | 4,314,460 | +0.15(+5.43%) |
Dec 14, 2016 | 2.912 | 2.955 | 2.793 | 2.800 | 5,029,700 | -0.13(-4.40%) |
Dec 13, 2016 | 2.940 | 3.038 | 2.867 | 2.929 | 5,631,990 | -0.01(-0.24%) |
Dec 12, 2016 | 2.864 | 2.955 | 2.810 | 2.936 | 4,978,130 | +0.19(+6.88%) |
Dec 09, 2016 | 2.756 | 2.843 | 2.706 | 2.747 | 3,624,830 | +0.01(+0.22%) |
Dec 08, 2016 | 2.753 | 2.864 | 2.700 | 2.741 | 1,663,740 | -0.02(-0.62%) |
Dec 07, 2016 | 2.812 | 2.853 | 2.746 | 2.758 | 2,082,170 | -0.05(-1.85%) |
Dec 06, 2016 | 2.661 | 2.841 | 2.608 | 2.810 | 5,032,850 | +0.15(+5.56%) |
Dec 05, 2016 | 2.620 | 2.721 | 2.609 | 2.662 | 2,795,370 | +0.04(+1.60%) |
Dec 02, 2016 | 2.587 | 2.648 | 2.562 | 2.620 | 3,054,980 | +0.01(+0.46%) |