Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.660 | 3.760 | 3.600 | 3.640 | 325,217 | -0.03(-0.82%) |
Feb 27, 2017 | 3.760 | 3.810 | 3.650 | 3.670 | 716,358 | -0.10(-2.65%) |
Feb 24, 2017 | 3.920 | 3.920 | 3.740 | 3.770 | 247,704 | -0.10(-2.58%) |
Feb 23, 2017 | 3.820 | 3.970 | 3.780 | 3.870 | 940,014 | +0.12(+3.20%) |
Feb 22, 2017 | 3.800 | 3.840 | 3.740 | 3.750 | 670,068 | -0.08(-2.09%) |
Feb 21, 2017 | 4.000 | 4.000 | 3.800 | 3.830 | 299,527 | -0.01(-0.26%) |
Feb 17, 2017 | 3.840 | 3.840 | 3.840 | 0 | -0.21(-5.19%) | |
Feb 16, 2017 | 4.050 | 4.080 | 3.990 | 4.050 | 301,954 | +0.03(+0.75%) |
Feb 15, 2017 | 3.940 | 4.090 | 3.920 | 4.020 | 1,114,357 | +0.07(+1.77%) |
Feb 14, 2017 | 3.910 | 4.000 | 3.900 | 3.950 | 465,489 | +0.05(+1.28%) |
Feb 13, 2017 | 3.890 | 3.950 | 3.840 | 3.900 | 465,209 | +0.04(+1.04%) |
Feb 10, 2017 | 3.780 | 3.890 | 3.750 | 3.860 | 292,312 | +0.05(+1.31%) |
Feb 09, 2017 | 3.780 | 3.850 | 3.660 | 3.810 | 1,959,776 | -0.02(-0.52%) |
Feb 08, 2017 | 3.850 | 3.930 | 3.770 | 3.830 | 371,530 | -0.03(-0.78%) |
Feb 07, 2017 | 3.780 | 3.940 | 3.760 | 3.860 | 777,358 | +0.13(+3.49%) |
Feb 06, 2017 | 3.450 | 3.820 | 3.410 | 3.730 | 3,337,218 | +0.16(+4.48%) |
Feb 03, 2017 | 3.440 | 3.600 | 3.370 | 3.570 | 1,163,399 | +0.07(+2.00%) |
Feb 02, 2017 | 3.480 | 3.560 | 3.480 | 3.500 | 464,214 | +0.04(+1.16%) |
Feb 01, 2017 | 3.340 | 3.470 | 3.340 | 3.460 | 189,246 | +0.09(+2.67%) |
Jan 31, 2017 | 3.450 | 3.490 | 3.340 | 3.370 | 263,422 | -0.02(-0.59%) |
Jan 30, 2017 | 3.470 | 3.500 | 3.350 | 3.390 | 481,432 | -0.02(-0.59%) |
Jan 27, 2017 | 3.210 | 3.440 | 3.210 | 3.410 | 489,417 | +0.16(+4.92%) |
Jan 26, 2017 | 3.350 | 3.380 | 3.210 | 3.250 | 728,918 | -0.13(-3.85%) |
Jan 25, 2017 | 3.350 | 3.500 | 3.350 | 3.380 | 358,298 | -0.13(-3.70%) |
Jan 24, 2017 | 3.710 | 3.810 | 3.350 | 3.510 | 850,634 | -0.16(-4.36%) |
Jan 23, 2017 | 3.260 | 3.750 | 3.250 | 3.670 | 1,401,056 | +0.47(+14.69%) |
Jan 20, 2017 | 3.110 | 3.230 | 3.100 | 3.200 | 737,905 | +0.09(+2.89%) |
Jan 19, 2017 | 3.060 | 3.120 | 3.020 | 3.110 | 337,949 | -0.01(-0.32%) |
Jan 18, 2017 | 3.170 | 3.170 | 3.080 | 3.120 | 427,234 | +0.04(+1.30%) |
Jan 17, 2017 | 3.230 | 3.230 | 3.010 | 3.080 | 615,477 | +0.03(+0.98%) |
Jan 16, 2017 | 3.020 | 3.050 | 2.930 | 3.050 | 407,816 | +0.11(+3.74%) |
Jan 13, 2017 | 2.780 | 2.980 | 2.700 | 2.940 | 1,021,608 | +0.23(+8.49%) |
Jan 12, 2017 | 2.720 | 2.730 | 2.670 | 2.710 | 1,199,523 | +0.11(+4.23%) |
Jan 11, 2017 | 2.650 | 2.650 | 2.540 | 2.600 | 153,283 | -0.05(-1.89%) |
Jan 10, 2017 | 2.680 | 2.740 | 2.610 | 2.650 | 210,581 | +0.00(+0.00%) |
Jan 09, 2017 | 2.690 | 2.750 | 2.630 | 2.650 | 397,841 | +0.02(+0.76%) |
Jan 06, 2017 | 2.730 | 2.770 | 2.600 | 2.630 | 411,083 | -0.09(-3.31%) |
Jan 05, 2017 | 2.650 | 2.870 | 2.640 | 2.720 | 2,045,767 | +0.13(+5.02%) |
Jan 04, 2017 | 2.520 | 2.650 | 2.500 | 2.590 | 377,306 | +0.09(+3.60%) |
Jan 03, 2017 | 2.410 | 2.560 | 2.410 | 2.500 | 148,771 | +0.06(+2.46%) |
Dec 30, 2016 | 2.440 | 2.440 | 2.440 | 0 | -0.09(-3.56%) | |
Dec 29, 2016 | 2.410 | 2.550 | 2.410 | 2.530 | 250,453 | +0.15(+6.30%) |
Dec 28, 2016 | 2.220 | 2.400 | 2.220 | 2.380 | 204,445 | +0.15(+6.73%) |
Dec 23, 2016 | 2.230 | 2.230 | 2.230 | 0 | +0.05(+2.29%) | |
Dec 22, 2016 | 2.180 | 2.220 | 2.170 | 2.180 | 113,523 | -0.01(-0.46%) |
Dec 21, 2016 | 2.180 | 2.250 | 2.180 | 2.190 | 140,208 | -0.02(-0.90%) |
Dec 20, 2016 | 2.140 | 2.250 | 2.080 | 2.210 | 299,517 | +0.08(+3.76%) |
Dec 19, 2016 | 2.100 | 2.150 | 2.100 | 2.130 | 282,765 | -0.05(-2.29%) |
Dec 16, 2016 | 2.140 | 2.200 | 2.100 | 2.180 | 263,928 | +0.05(+2.35%) |
Dec 15, 2016 | 2.270 | 2.280 | 2.080 | 2.130 | 799,008 | -0.22(-9.36%) |
Dec 14, 2016 | 2.470 | 2.500 | 2.330 | 2.350 | 338,839 | -0.10(-4.08%) |
Dec 13, 2016 | 2.400 | 2.490 | 2.370 | 2.450 | 379,660 | +0.06(+2.51%) |
Dec 12, 2016 | 2.480 | 2.480 | 2.330 | 2.390 | 438,365 | -0.04(-1.65%) |
Dec 09, 2016 | 2.610 | 2.650 | 2.400 | 2.430 | 1,351,141 | -0.17(-6.54%) |
Dec 08, 2016 | 2.460 | 2.610 | 2.400 | 2.600 | 1,831,148 | +0.15(+6.12%) |
Dec 07, 2016 | 2.410 | 2.450 | 2.380 | 2.450 | 469,232 | +0.07(+2.94%) |
Dec 06, 2016 | 2.420 | 2.450 | 2.370 | 2.380 | 180,431 | -0.01(-0.42%) |
Dec 05, 2016 | 2.290 | 2.430 | 2.220 | 2.390 | 265,296 | +0.14(+6.22%) |
Dec 02, 2016 | 2.240 | 2.270 | 2.210 | 2.250 | 193,766 | +0.00(+0.00%) |