Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.416 | 3.416 | 3.393 | 3.406 | 149,686 | -0.00(-0.14%) |
Feb 27, 2017 | 3.402 | 3.453 | 3.402 | 3.411 | 129,579 | +0.01(+0.41%) |
Feb 24, 2017 | 3.453 | 3.462 | 3.397 | 3.397 | 162,857 | -0.03(-0.94%) |
Feb 23, 2017 | 3.411 | 3.434 | 3.393 | 3.430 | 134,614 | +0.02(+0.68%) |
Feb 22, 2017 | 3.402 | 3.414 | 3.393 | 3.406 | 116,905 | +0.00(+0.00%) |
Feb 21, 2017 | 3.383 | 3.434 | 3.383 | 3.406 | 181,878 | +0.03(+0.82%) |
Feb 17, 2017 | 3.379 | 3.379 | 3.379 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.379 | 3.425 | 3.379 | 3.425 | 146,324 | +0.06(+1.64%) |
Feb 15, 2017 | 3.397 | 3.434 | 3.365 | 3.370 | 316,463 | -0.03(-0.82%) |
Feb 14, 2017 | 3.374 | 3.406 | 3.370 | 3.397 | 189,344 | +0.01(+0.41%) |
Feb 13, 2017 | 3.383 | 3.406 | 3.370 | 3.383 | 170,344 | +0.00(+0.14%) |
Feb 10, 2017 | 3.365 | 3.389 | 3.361 | 3.379 | 192,464 | +0.01(+0.27%) |
Feb 09, 2017 | 3.397 | 3.397 | 3.351 | 3.370 | 222,721 | -0.01(-0.41%) |
Feb 08, 2017 | 3.411 | 3.411 | 3.370 | 3.383 | 203,721 | -0.01(-0.41%) |
Feb 07, 2017 | 3.416 | 3.416 | 3.397 | 3.397 | 128,230 | -0.01(-0.27%) |
Feb 06, 2017 | 3.416 | 3.429 | 3.399 | 3.406 | 165,831 | -0.01(-0.27%) |
Feb 03, 2017 | 3.430 | 3.430 | 3.411 | 3.416 | 211,122 | +0.00(+0.14%) |
Feb 02, 2017 | 3.416 | 3.439 | 3.402 | 3.411 | 166,503 | -0.01(-0.40%) |
Feb 01, 2017 | 3.393 | 3.448 | 3.374 | 3.425 | 200,066 | +0.02(+0.54%) |
Jan 31, 2017 | 3.430 | 3.430 | 3.291 | 3.406 | 333,964 | -0.00(-0.14%) |
Jan 30, 2017 | 3.448 | 3.453 | 3.397 | 3.411 | 140,490 | -0.05(-1.47%) |
Jan 27, 2017 | 3.490 | 3.490 | 3.453 | 3.462 | 151,060 | -0.00(-0.13%) |
Jan 26, 2017 | 3.443 | 3.476 | 3.434 | 3.466 | 164,824 | +0.03(+0.94%) |
Jan 25, 2017 | 3.462 | 3.476 | 3.420 | 3.434 | 220,901 | -0.02(-0.67%) |
Jan 24, 2017 | 3.480 | 3.491 | 3.453 | 3.457 | 119,665 | -0.02(-0.53%) |
Jan 23, 2017 | 3.462 | 3.480 | 3.450 | 3.476 | 188,023 | +0.01(+0.27%) |
Jan 20, 2017 | 3.434 | 3.476 | 3.420 | 3.466 | 178,102 | +0.01(+0.40%) |
Jan 19, 2017 | 3.471 | 3.471 | 3.416 | 3.453 | 241,348 | -0.03(-0.80%) |
Jan 18, 2017 | 3.480 | 3.485 | 3.416 | 3.480 | 197,763 | +0.00(+0.13%) |
Jan 17, 2017 | 3.499 | 3.503 | 3.466 | 3.476 | 126,037 | -0.01(-0.40%) |
Jan 13, 2017 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.513 | 3.517 | 3.462 | 3.490 | 133,704 | -0.00(-0.13%) |
Jan 11, 2017 | 3.513 | 3.531 | 3.492 | 3.494 | 225,806 | -0.04(-1.05%) |
Jan 10, 2017 | 3.508 | 3.531 | 3.499 | 3.531 | 132,053 | +0.02(+0.66%) |
Jan 09, 2017 | 3.522 | 3.545 | 3.480 | 3.508 | 266,332 | -0.02(-0.52%) |
Jan 06, 2017 | 3.531 | 3.550 | 3.497 | 3.526 | 364,071 | -0.00(-0.13%) |
Jan 05, 2017 | 3.522 | 3.531 | 3.457 | 3.531 | 262,101 | +0.00(+0.00%) |
Jan 04, 2017 | 3.499 | 3.531 | 3.497 | 3.531 | 337,233 | +0.01(+0.39%) |
Jan 03, 2017 | 3.462 | 3.522 | 3.430 | 3.517 | 265,693 | +0.07(+2.14%) |
Dec 30, 2016 | 3.443 | 3.443 | 3.443 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.439 | 3.466 | 3.439 | 3.453 | 123,957 | +0.01(+0.27%) |
Dec 28, 2016 | 3.420 | 3.471 | 3.406 | 3.443 | 254,815 | +0.02(+0.54%) |
Dec 27, 2016 | 3.448 | 3.471 | 3.406 | 3.425 | 223,011 | -0.02(-0.67%) |
Dec 23, 2016 | 3.448 | 3.448 | 3.448 | 0 | +0.04(+1.08%) | |
Dec 22, 2016 | 3.379 | 3.420 | 3.360 | 3.411 | 163,935 | +0.04(+1.23%) |
Dec 21, 2016 | 3.370 | 3.402 | 3.370 | 3.370 | 240,794 | +0.01(+0.27%) |
Dec 20, 2016 | 3.374 | 3.388 | 3.360 | 3.360 | 264,610 | -0.03(-0.82%) |
Dec 19, 2016 | 3.208 | 3.388 | 3.208 | 3.388 | 419,219 | +0.19(+5.92%) |
Dec 16, 2016 | 3.296 | 3.374 | 3.194 | 3.199 | 2,697,990 | -0.10(-3.08%) |
Dec 15, 2016 | 3.333 | 3.370 | 3.282 | 3.300 | 402,204 | -0.02(-0.56%) |
Dec 14, 2016 | 3.365 | 3.402 | 3.314 | 3.319 | 451,825 | -0.05(-1.37%) |
Dec 13, 2016 | 3.420 | 3.448 | 3.356 | 3.365 | 384,410 | -0.07(-2.15%) |
Dec 12, 2016 | 3.434 | 3.448 | 3.374 | 3.439 | 423,589 | -0.03(-0.93%) |
Dec 09, 2016 | 3.439 | 3.494 | 3.416 | 3.471 | 299,586 | +0.05(+1.35%) |
Dec 08, 2016 | 3.443 | 3.499 | 3.416 | 3.425 | 291,399 | -0.05(-1.46%) |
Dec 07, 2016 | 3.416 | 3.522 | 3.416 | 3.476 | 274,927 | -0.00(-0.13%) |
Dec 06, 2016 | 3.439 | 3.545 | 3.416 | 3.480 | 462,584 | +0.02(+0.53%) |
Dec 05, 2016 | 3.453 | 3.462 | 3.430 | 3.462 | 212,998 | +0.01(+0.40%) |
Dec 02, 2016 | 3.439 | 3.462 | 3.425 | 3.448 | 262,838 | +0.00(+0.13%) |