Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.010 | 3.026 | 2.878 | 2.919 | 15,522,668 | -0.04(-1.39%) |
Feb 27, 2017 | 3.142 | 3.249 | 2.935 | 2.960 | 17,888,924 | -0.18(-5.77%) |
Feb 24, 2017 | 3.125 | 3.224 | 3.084 | 3.142 | 13,465,619 | +0.08(+2.70%) |
Feb 23, 2017 | 3.191 | 3.199 | 3.059 | 3.059 | 13,240,872 | -0.04(-1.33%) |
Feb 22, 2017 | 3.142 | 3.158 | 2.993 | 3.100 | 17,344,254 | -0.06(-1.83%) |
Feb 21, 2017 | 3.100 | 3.191 | 3.096 | 3.158 | 13,144,620 | -0.04(-1.29%) |
Feb 17, 2017 | 3.199 | 3.199 | 3.199 | 0 | -0.04(-1.27%) | |
Feb 16, 2017 | 3.216 | 3.278 | 3.175 | 3.240 | 14,938,787 | -0.02(-0.51%) |
Feb 15, 2017 | 3.224 | 3.282 | 3.191 | 3.257 | 11,190,745 | +0.02(+0.51%) |
Feb 14, 2017 | 3.348 | 3.348 | 3.224 | 3.240 | 13,331,961 | -0.04(-1.26%) |
Feb 13, 2017 | 3.339 | 3.339 | 3.257 | 3.282 | 14,191,311 | -0.09(-2.69%) |
Feb 10, 2017 | 3.323 | 3.405 | 3.298 | 3.372 | 13,641,395 | -0.01(-0.24%) |
Feb 09, 2017 | 3.455 | 3.488 | 3.331 | 3.381 | 14,712,043 | -0.07(-2.15%) |
Feb 08, 2017 | 3.389 | 3.463 | 3.377 | 3.455 | 16,680,996 | +0.12(+3.46%) |
Feb 07, 2017 | 3.348 | 3.480 | 3.323 | 3.339 | 19,319,316 | -0.05(-1.46%) |
Feb 06, 2017 | 3.265 | 3.397 | 3.232 | 3.389 | 11,910,719 | +0.16(+4.85%) |
Feb 03, 2017 | 3.232 | 3.265 | 3.199 | 3.232 | 10,162,497 | +0.00(+0.00%) |
Feb 02, 2017 | 3.298 | 3.306 | 3.216 | 3.232 | 13,150,357 | +0.03(+1.03%) |
Feb 01, 2017 | 3.100 | 3.224 | 3.084 | 3.199 | 21,143,094 | -0.02(-0.51%) |
Jan 31, 2017 | 3.150 | 3.224 | 3.117 | 3.216 | 19,809,496 | +0.17(+5.69%) |
Jan 30, 2017 | 2.993 | 3.109 | 2.977 | 3.043 | 18,295,788 | +0.07(+2.22%) |
Jan 27, 2017 | 2.944 | 2.985 | 2.911 | 2.977 | 12,533,859 | +0.02(+0.56%) |
Jan 26, 2017 | 2.968 | 3.043 | 2.935 | 2.960 | 13,611,060 | -0.10(-3.23%) |
Jan 25, 2017 | 3.117 | 3.133 | 3.001 | 3.059 | 13,401,212 | -0.11(-3.39%) |
Jan 24, 2017 | 3.100 | 3.224 | 3.092 | 3.166 | 21,618,522 | +0.07(+2.40%) |
Jan 23, 2017 | 3.010 | 3.109 | 2.977 | 3.092 | 18,183,278 | +0.13(+4.46%) |
Jan 20, 2017 | 2.919 | 2.997 | 2.869 | 2.960 | 11,653,697 | +0.06(+1.99%) |
Jan 19, 2017 | 2.911 | 2.977 | 2.861 | 2.902 | 13,565,096 | -0.03(-1.12%) |
Jan 18, 2017 | 2.985 | 3.043 | 2.886 | 2.935 | 17,043,660 | -0.06(-1.93%) |
Jan 17, 2017 | 2.927 | 3.001 | 2.886 | 2.993 | 19,283,862 | +0.22(+8.04%) |
Jan 13, 2017 | 2.771 | 2.771 | 2.771 | 0 | +0.04(+1.51%) | |
Jan 12, 2017 | 2.853 | 2.878 | 2.696 | 2.729 | 17,588,864 | -0.05(-1.78%) |
Jan 11, 2017 | 2.771 | 2.816 | 2.680 | 2.779 | 18,607,898 | -0.02(-0.59%) |
Jan 10, 2017 | 2.779 | 2.824 | 2.742 | 2.795 | 10,559,324 | +0.04(+1.50%) |
Jan 09, 2017 | 2.820 | 2.828 | 2.742 | 2.754 | 12,487,513 | -0.01(-0.30%) |
Jan 06, 2017 | 2.812 | 2.845 | 2.705 | 2.762 | 14,710,273 | -0.09(-3.18%) |
Jan 05, 2017 | 2.779 | 2.894 | 2.754 | 2.853 | 18,273,396 | +0.14(+5.17%) |
Jan 04, 2017 | 2.762 | 2.771 | 2.688 | 2.713 | 13,491,554 | +0.00(+0.00%) |
Jan 03, 2017 | 2.597 | 2.713 | 2.581 | 2.713 | 15,564,820 | +0.15(+5.79%) |
Dec 30, 2016 | 2.564 | 2.564 | 2.564 | 0 | -0.13(-4.89%) | |
Dec 29, 2016 | 2.614 | 2.738 | 2.589 | 2.696 | 22,107,660 | +0.13(+5.14%) |
Dec 28, 2016 | 2.490 | 2.581 | 2.461 | 2.564 | 13,559,892 | +0.06(+2.30%) |
Dec 27, 2016 | 2.465 | 2.540 | 2.441 | 2.507 | 8,253,235 | +0.08(+3.40%) |
Dec 23, 2016 | 2.424 | 2.424 | 2.424 | 0 | +0.02(+1.03%) | |
Dec 22, 2016 | 2.383 | 2.449 | 2.375 | 2.399 | 12,006,383 | -0.06(-2.35%) |
Dec 21, 2016 | 2.490 | 2.507 | 2.441 | 2.457 | 7,076,050 | -0.04(-1.65%) |
Dec 20, 2016 | 2.432 | 2.498 | 2.387 | 2.498 | 14,568,753 | +0.02(+0.66%) |
Dec 19, 2016 | 2.515 | 2.548 | 2.457 | 2.482 | 33,408,782 | -0.02(-0.66%) |
Dec 16, 2016 | 2.614 | 2.630 | 2.498 | 2.498 | 54,087,232 | -0.08(-3.20%) |
Dec 15, 2016 | 2.540 | 2.597 | 2.457 | 2.581 | 26,895,208 | -0.07(-2.49%) |
Dec 14, 2016 | 2.845 | 2.941 | 2.639 | 2.647 | 27,786,006 | -0.16(-5.59%) |
Dec 13, 2016 | 2.729 | 2.820 | 2.721 | 2.803 | 16,954,688 | +0.07(+2.72%) |
Dec 12, 2016 | 2.672 | 2.746 | 2.639 | 2.729 | 15,074,544 | +0.08(+3.12%) |
Dec 09, 2016 | 2.729 | 2.754 | 2.639 | 2.647 | 15,898,365 | -0.12(-4.46%) |
Dec 08, 2016 | 2.795 | 2.808 | 2.741 | 2.771 | 13,116,761 | -0.03(-1.18%) |
Dec 07, 2016 | 2.853 | 2.865 | 2.762 | 2.803 | 13,825,675 | +0.01(+0.30%) |
Dec 06, 2016 | 2.795 | 2.869 | 2.762 | 2.795 | 11,835,558 | -0.02(-0.59%) |
Dec 05, 2016 | 2.762 | 2.853 | 2.672 | 2.812 | 18,024,158 | -0.05(-1.73%) |
Dec 02, 2016 | 2.762 | 2.911 | 2.754 | 2.861 | 13,047,290 | +0.13(+4.83%) |