Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.279 | 3.314 | 3.239 | 3.274 | 235,187 | -0.02(-0.60%) |
Feb 27, 2017 | 3.299 | 3.341 | 3.269 | 3.294 | 126,162 | -0.00(-0.15%) |
Feb 24, 2017 | 3.329 | 3.332 | 3.214 | 3.299 | 281,768 | -0.02(-0.55%) |
Feb 23, 2017 | 3.391 | 3.411 | 3.283 | 3.317 | 442,125 | -0.06(-1.89%) |
Feb 22, 2017 | 3.464 | 3.474 | 3.248 | 3.381 | 731,535 | -0.07(-2.13%) |
Feb 21, 2017 | 3.592 | 3.602 | 3.445 | 3.455 | 496,298 | -0.14(-3.96%) |
Feb 17, 2017 | 3.597 | 3.597 | 3.597 | 0 | -0.02(-0.68%) | |
Feb 16, 2017 | 3.602 | 3.651 | 3.563 | 3.622 | 210,359 | -0.01(-0.41%) |
Feb 15, 2017 | 3.676 | 3.681 | 3.563 | 3.636 | 316,557 | -0.01(-0.40%) |
Feb 14, 2017 | 3.740 | 3.749 | 3.543 | 3.651 | 537,273 | -0.05(-1.46%) |
Feb 13, 2017 | 3.754 | 3.760 | 3.641 | 3.705 | 372,479 | -0.09(-2.46%) |
Feb 10, 2017 | 3.833 | 3.833 | 3.725 | 3.798 | 400,753 | +0.02(+0.52%) |
Feb 09, 2017 | 3.730 | 3.828 | 3.720 | 3.779 | 293,484 | +0.05(+1.32%) |
Feb 08, 2017 | 3.744 | 3.803 | 3.641 | 3.730 | 490,192 | -0.03(-0.78%) |
Feb 07, 2017 | 3.779 | 3.857 | 3.685 | 3.759 | 627,288 | -0.08(-2.05%) |
Feb 06, 2017 | 3.872 | 3.872 | 3.690 | 3.838 | 667,870 | -0.05(-1.39%) |
Feb 03, 2017 | 3.754 | 3.931 | 3.735 | 3.892 | 327,434 | +0.08(+2.19%) |
Feb 02, 2017 | 3.690 | 3.838 | 3.671 | 3.808 | 352,532 | +0.09(+2.51%) |
Feb 01, 2017 | 3.735 | 3.735 | 3.617 | 3.715 | 379,129 | +0.01(+0.40%) |
Jan 31, 2017 | 3.754 | 3.754 | 3.617 | 3.700 | 631,681 | -0.05(-1.31%) |
Jan 30, 2017 | 3.794 | 3.794 | 3.548 | 3.749 | 618,122 | -0.07(-1.80%) |
Jan 27, 2017 | 3.661 | 3.922 | 3.636 | 3.818 | 712,475 | +0.08(+2.24%) |
Jan 26, 2017 | 3.568 | 3.764 | 3.554 | 3.734 | 922,167 | +0.18(+4.95%) |
Jan 25, 2017 | 3.534 | 3.573 | 3.422 | 3.558 | 487,354 | +0.06(+1.82%) |
Jan 24, 2017 | 3.436 | 3.544 | 3.397 | 3.495 | 392,591 | +0.04(+1.13%) |
Jan 23, 2017 | 3.485 | 3.490 | 3.353 | 3.456 | 275,587 | -0.00(-0.14%) |
Jan 20, 2017 | 3.495 | 3.495 | 3.304 | 3.461 | 735,900 | -0.11(-3.01%) |
Jan 19, 2017 | 3.265 | 3.617 | 3.255 | 3.568 | 1,260,318 | +0.30(+9.28%) |
Jan 18, 2017 | 3.324 | 3.339 | 3.241 | 3.265 | 182,515 | -0.05(-1.62%) |
Jan 17, 2017 | 3.255 | 3.319 | 3.214 | 3.319 | 273,245 | +0.09(+2.72%) |
Jan 13, 2017 | 3.231 | 3.231 | 3.231 | 0 | +0.03(+0.92%) | |
Jan 12, 2017 | 3.265 | 3.275 | 3.187 | 3.202 | 172,163 | -0.02(-0.76%) |
Jan 11, 2017 | 3.177 | 3.280 | 3.167 | 3.226 | 139,158 | +0.04(+1.38%) |
Jan 10, 2017 | 3.172 | 3.241 | 3.075 | 3.182 | 385,231 | -0.01(-0.46%) |
Jan 09, 2017 | 3.324 | 3.329 | 3.153 | 3.197 | 492,542 | -0.12(-3.68%) |
Jan 06, 2017 | 3.329 | 3.357 | 3.280 | 3.319 | 270,931 | +0.01(+0.44%) |
Jan 05, 2017 | 3.255 | 3.324 | 3.255 | 3.304 | 240,526 | +0.04(+1.35%) |
Jan 04, 2017 | 3.216 | 3.295 | 3.177 | 3.260 | 199,483 | +0.02(+0.60%) |
Jan 03, 2017 | 3.255 | 3.275 | 3.177 | 3.241 | 300,581 | +0.00(+0.15%) |
Dec 30, 2016 | 3.236 | 3.236 | 3.236 | 0 | -0.02(-0.60%) | |
Dec 29, 2016 | 3.304 | 3.339 | 3.236 | 3.255 | 293,087 | -0.07(-2.06%) |
Dec 28, 2016 | 3.290 | 3.348 | 3.246 | 3.324 | 204,698 | +0.06(+1.84%) |
Dec 27, 2016 | 3.235 | 3.293 | 3.235 | 3.264 | 297,154 | +0.02(+0.75%) |
Dec 23, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.05(-1.47%) | |
Dec 22, 2016 | 3.244 | 3.356 | 3.211 | 3.288 | 340,178 | +0.03(+0.89%) |
Dec 21, 2016 | 3.215 | 3.336 | 3.196 | 3.259 | 604,376 | +0.09(+2.75%) |
Dec 20, 2016 | 3.269 | 3.307 | 3.099 | 3.172 | 524,657 | -0.04(-1.36%) |
Dec 19, 2016 | 3.046 | 3.364 | 3.046 | 3.215 | 944,460 | +0.15(+5.06%) |
Dec 16, 2016 | 3.070 | 3.128 | 3.019 | 3.060 | 185,414 | -0.02(-0.79%) |
Dec 15, 2016 | 3.051 | 3.162 | 2.977 | 3.085 | 365,901 | +0.05(+1.76%) |
Dec 14, 2016 | 3.099 | 3.167 | 3.031 | 3.031 | 384,179 | -0.08(-2.64%) |
Dec 13, 2016 | 3.235 | 3.235 | 3.109 | 3.114 | 211,465 | -0.06(-1.98%) |
Dec 12, 2016 | 3.220 | 3.332 | 3.177 | 3.177 | 403,310 | -0.04(-1.35%) |
Dec 09, 2016 | 3.196 | 3.363 | 3.186 | 3.220 | 466,002 | +0.05(+1.53%) |
Dec 08, 2016 | 3.133 | 3.196 | 3.065 | 3.172 | 460,222 | -0.02(-0.76%) |
Dec 07, 2016 | 3.123 | 3.211 | 3.080 | 3.196 | 554,310 | +0.12(+3.77%) |
Dec 06, 2016 | 3.143 | 3.177 | 3.085 | 3.080 | 249,773 | -0.07(-2.30%) |
Dec 05, 2016 | 3.089 | 3.227 | 3.075 | 3.152 | 516,048 | +0.08(+2.52%) |
Dec 02, 2016 | 3.075 | 3.123 | 2.993 | 3.075 | 303,711 | +0.02(+0.79%) |