Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.577 | 3.612 | 3.510 | 3.531 | 35,436,152 | -0.05(-1.37%) |
Feb 27, 2017 | 3.579 | 3.619 | 3.531 | 3.580 | 53,087,724 | +0.00(+0.00%) |
Feb 24, 2017 | 3.654 | 3.654 | 3.566 | 3.580 | 71,151,000 | -0.17(-4.58%) |
Feb 23, 2017 | 3.861 | 3.864 | 3.717 | 3.752 | 44,066,448 | -0.02(-0.46%) |
Feb 22, 2017 | 3.819 | 3.843 | 3.738 | 3.770 | 33,116,710 | -0.10(-2.54%) |
Feb 21, 2017 | 3.913 | 3.917 | 3.840 | 3.868 | 48,308,164 | +0.09(+2.51%) |
Feb 17, 2017 | 3.773 | 3.773 | 3.773 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 3.885 | 3.896 | 3.810 | 3.815 | 44,764,868 | -0.02(-0.64%) |
Feb 15, 2017 | 3.812 | 3.871 | 3.801 | 3.840 | 42,235,124 | +0.02(+0.46%) |
Feb 14, 2017 | 3.766 | 3.829 | 3.713 | 3.822 | 44,638,528 | +0.12(+3.22%) |
Feb 13, 2017 | 3.699 | 3.727 | 3.675 | 3.703 | 55,422,340 | +0.05(+1.44%) |
Feb 10, 2017 | 3.629 | 3.678 | 3.598 | 3.650 | 60,716,724 | +0.10(+2.76%) |
Feb 09, 2017 | 3.587 | 3.629 | 3.535 | 3.552 | 36,587,548 | -0.04(-0.98%) |
Feb 08, 2017 | 3.486 | 3.601 | 3.433 | 3.587 | 71,218,976 | +0.06(+1.59%) |
Feb 07, 2017 | 3.570 | 3.580 | 3.514 | 3.531 | 40,433,648 | -0.04(-1.08%) |
Feb 06, 2017 | 3.654 | 3.654 | 3.556 | 3.570 | 41,260,228 | -0.05(-1.36%) |
Feb 03, 2017 | 3.587 | 3.652 | 3.570 | 3.619 | 56,614,356 | +0.06(+1.77%) |
Feb 02, 2017 | 3.650 | 3.668 | 3.531 | 3.556 | 54,940,892 | -0.03(-0.78%) |
Feb 01, 2017 | 3.671 | 3.671 | 3.545 | 3.584 | 58,262,104 | -0.01(-0.29%) |
Jan 31, 2017 | 3.668 | 3.689 | 3.580 | 3.594 | 50,260,420 | -0.05(-1.25%) |
Jan 30, 2017 | 3.752 | 3.752 | 3.598 | 3.640 | 51,053,932 | -0.14(-3.71%) |
Jan 27, 2017 | 3.819 | 3.836 | 3.756 | 3.780 | 46,650,012 | -0.04(-1.10%) |
Jan 26, 2017 | 3.875 | 3.878 | 3.812 | 3.822 | 44,044,244 | -0.02(-0.55%) |
Jan 25, 2017 | 3.896 | 3.931 | 3.819 | 3.843 | 50,200,492 | -0.05(-1.17%) |
Jan 24, 2017 | 4.025 | 4.029 | 3.889 | 3.889 | 64,455,500 | -0.08(-2.03%) |
Jan 23, 2017 | 3.917 | 3.987 | 3.878 | 3.969 | 43,475,852 | +0.05(+1.16%) |
Jan 20, 2017 | 3.969 | 4.001 | 3.911 | 3.924 | 38,974,348 | +0.02(+0.54%) |
Jan 19, 2017 | 3.948 | 3.955 | 3.880 | 3.903 | 34,175,580 | -0.01(-0.27%) |
Jan 18, 2017 | 3.903 | 3.953 | 3.896 | 3.913 | 50,082,624 | -0.04(-0.89%) |
Jan 17, 2017 | 3.973 | 4.001 | 3.941 | 3.948 | 39,265,436 | -0.02(-0.44%) |
Jan 13, 2017 | 3.966 | 3.966 | 3.966 | 0 | -0.06(-1.48%) | |
Jan 12, 2017 | 4.078 | 4.102 | 4.022 | 4.025 | 37,471,996 | -0.02(-0.43%) |
Jan 11, 2017 | 3.822 | 4.050 | 3.805 | 4.043 | 71,123,184 | +0.18(+4.72%) |
Jan 10, 2017 | 3.861 | 3.904 | 3.836 | 3.861 | 41,517,408 | +0.07(+1.75%) |
Jan 09, 2017 | 3.798 | 3.857 | 3.766 | 3.794 | 36,425,720 | -0.01(-0.37%) |
Jan 06, 2017 | 3.854 | 3.857 | 3.766 | 3.808 | 70,582,888 | -0.08(-2.07%) |
Jan 05, 2017 | 3.840 | 3.918 | 3.827 | 3.889 | 52,094,696 | +0.11(+2.78%) |
Jan 04, 2017 | 3.806 | 3.815 | 3.731 | 3.784 | 39,708,664 | -0.01(-0.28%) |
Jan 03, 2017 | 3.710 | 3.824 | 3.710 | 3.794 | 64,924,068 | +0.25(+7.12%) |
Dec 30, 2016 | 3.542 | 3.542 | 3.542 | 0 | -0.08(-2.13%) | |
Dec 29, 2016 | 3.598 | 3.654 | 3.570 | 3.619 | 37,318,684 | +0.00(+0.00%) |
Dec 28, 2016 | 3.556 | 3.640 | 3.549 | 3.619 | 40,923,216 | +0.06(+1.77%) |
Dec 27, 2016 | 3.559 | 3.580 | 3.517 | 3.556 | 37,550,608 | +0.01(+0.40%) |
Dec 23, 2016 | 3.542 | 3.542 | 3.542 | 0 | +0.08(+2.33%) | |
Dec 22, 2016 | 3.479 | 3.489 | 3.425 | 3.461 | 40,306,320 | -0.02(-0.50%) |
Dec 21, 2016 | 3.521 | 3.528 | 3.437 | 3.479 | 55,596,520 | +0.01(+0.20%) |
Dec 20, 2016 | 3.503 | 3.530 | 3.424 | 3.472 | 49,292,580 | +0.01(+0.30%) |
Dec 19, 2016 | 3.570 | 3.577 | 3.451 | 3.461 | 62,741,292 | -0.12(-3.23%) |
Dec 16, 2016 | 3.605 | 3.643 | 3.559 | 3.577 | 62,345,988 | -0.02(-0.49%) |
Dec 15, 2016 | 3.570 | 3.643 | 3.542 | 3.594 | 96,673,040 | -0.05(-1.35%) |
Dec 14, 2016 | 3.787 | 3.833 | 3.622 | 3.643 | 81,910,168 | -0.19(-4.94%) |
Dec 13, 2016 | 3.875 | 3.906 | 3.784 | 3.833 | 53,149,824 | +0.00(+0.09%) |
Dec 12, 2016 | 3.864 | 3.927 | 3.826 | 3.829 | 74,316,792 | +0.03(+0.83%) |
Dec 09, 2016 | 3.829 | 3.867 | 3.766 | 3.798 | 61,807,236 | -0.01(-0.28%) |
Dec 08, 2016 | 3.784 | 3.833 | 3.706 | 3.808 | 80,445,424 | +0.02(+0.56%) |
Dec 07, 2016 | 3.801 | 3.834 | 3.752 | 3.787 | 79,349,184 | +0.01(+0.37%) |
Dec 06, 2016 | 3.657 | 3.843 | 3.636 | 3.773 | 112,495,888 | +0.11(+3.06%) |
Dec 05, 2016 | 3.770 | 3.815 | 3.652 | 3.661 | 95,174,264 | -0.08(-2.15%) |
Dec 02, 2016 | 3.675 | 3.773 | 3.650 | 3.741 | 87,991,976 | +0.05(+1.42%) |