Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.811 | 4.227 | 3.776 | 4.221 | 44,080,120 | +0.54(+14.61%) |
Feb 27, 2017 | 3.748 | 3.748 | 3.520 | 3.683 | 6,248,570 | -0.05(-1.31%) |
Feb 24, 2017 | 3.743 | 3.814 | 3.662 | 3.732 | 4,878,630 | +0.09(+2.56%) |
Feb 23, 2017 | 3.600 | 3.687 | 3.486 | 3.639 | 4,643,260 | +0.21(+6.09%) |
Feb 22, 2017 | 3.480 | 3.549 | 3.394 | 3.430 | 2,013,900 | -0.07(-2.00%) |
Feb 21, 2017 | 3.336 | 3.571 | 3.245 | 3.500 | 4,890,790 | +0.26(+7.99%) |
Feb 17, 2017 | 3.241 | 3.241 | 3.241 | 0 | -0.09(-2.85%) | |
Feb 16, 2017 | 3.213 | 3.350 | 3.154 | 3.336 | 5,517,850 | +0.17(+5.34%) |
Feb 15, 2017 | 3.050 | 3.184 | 3.050 | 3.167 | 1,363,870 | +0.13(+4.35%) |
Feb 14, 2017 | 3.011 | 3.219 | 2.986 | 3.035 | 4,722,710 | +0.03(+0.96%) |
Feb 13, 2017 | 2.916 | 3.048 | 2.916 | 3.006 | 2,086,590 | +0.10(+3.48%) |
Feb 10, 2017 | 2.912 | 2.953 | 2.891 | 2.905 | 947,220 | +0.00(+0.03%) |
Feb 09, 2017 | 2.837 | 2.911 | 2.836 | 2.904 | 1,193,980 | +0.07(+2.47%) |
Feb 08, 2017 | 2.843 | 2.901 | 2.823 | 2.834 | 632,460 | -0.02(-0.74%) |
Feb 07, 2017 | 2.946 | 2.946 | 2.811 | 2.855 | 1,217,020 | -0.02(-0.87%) |
Feb 06, 2017 | 2.874 | 2.899 | 2.828 | 2.880 | 848,210 | -0.01(-0.41%) |
Feb 03, 2017 | 2.923 | 2.923 | 2.844 | 2.892 | 2,288,810 | -0.01(-0.34%) |
Feb 02, 2017 | 2.938 | 2.950 | 2.891 | 2.902 | 775,290 | -0.06(-1.93%) |
Feb 01, 2017 | 2.997 | 3.008 | 2.890 | 2.959 | 2,557,990 | -0.01(-0.24%) |
Jan 31, 2017 | 2.964 | 3.012 | 2.912 | 2.966 | 3,386,800 | -0.01(-0.30%) |
Jan 30, 2017 | 3.070 | 3.090 | 2.930 | 2.975 | 3,096,060 | -0.11(-3.50%) |
Jan 27, 2017 | 3.069 | 3.106 | 3.046 | 3.083 | 1,337,500 | +0.01(+0.16%) |
Jan 26, 2017 | 3.039 | 3.110 | 3.022 | 3.078 | 1,531,630 | +0.04(+1.22%) |
Jan 25, 2017 | 2.992 | 3.125 | 2.980 | 3.041 | 2,512,690 | +0.08(+2.56%) |
Jan 24, 2017 | 2.997 | 3.004 | 2.930 | 2.965 | 1,547,050 | -0.01(-0.47%) |
Jan 23, 2017 | 2.929 | 2.992 | 2.917 | 2.979 | 749,000 | +0.05(+1.81%) |
Jan 20, 2017 | 2.898 | 2.960 | 2.898 | 2.926 | 809,910 | +0.03(+0.90%) |
Jan 19, 2017 | 2.863 | 2.922 | 2.860 | 2.900 | 991,610 | -0.00(-0.03%) |
Jan 18, 2017 | 2.911 | 2.951 | 2.858 | 2.901 | 1,297,530 | +0.00(+0.07%) |
Jan 17, 2017 | 2.922 | 2.952 | 2.887 | 2.899 | 702,390 | -0.04(-1.23%) |
Jan 13, 2017 | 2.935 | 2.935 | 2.935 | 0 | -0.00(-0.07%) | |
Jan 12, 2017 | 2.963 | 2.974 | 2.854 | 2.937 | 1,442,520 | -0.04(-1.28%) |
Jan 11, 2017 | 2.879 | 3.010 | 2.829 | 2.975 | 2,556,020 | +0.09(+3.08%) |
Jan 10, 2017 | 2.842 | 2.900 | 2.775 | 2.886 | 3,098,030 | +0.04(+1.48%) |
Jan 09, 2017 | 2.756 | 2.894 | 2.733 | 2.844 | 2,491,840 | +0.07(+2.67%) |
Jan 06, 2017 | 2.751 | 2.790 | 2.690 | 2.770 | 2,369,110 | +0.02(+0.91%) |
Jan 05, 2017 | 2.690 | 2.771 | 2.652 | 2.745 | 1,615,180 | +0.04(+1.29%) |
Jan 04, 2017 | 2.701 | 2.865 | 2.643 | 2.710 | 4,261,680 | +0.02(+0.63%) |
Jan 03, 2017 | 2.805 | 2.876 | 2.645 | 2.693 | 4,429,680 | -0.07(-2.67%) |
Dec 30, 2016 | 2.767 | 2.767 | 2.767 | 0 | -0.07(-2.50%) | |
Dec 29, 2016 | 2.860 | 2.912 | 2.812 | 2.838 | 2,069,630 | -0.01(-0.39%) |
Dec 28, 2016 | 2.985 | 3.022 | 2.844 | 2.849 | 2,333,980 | -0.15(-4.84%) |
Dec 27, 2016 | 3.046 | 3.063 | 2.960 | 2.994 | 1,709,390 | -0.02(-0.70%) |
Dec 23, 2016 | 3.015 | 3.015 | 3.015 | 0 | -0.02(-0.56%) | |
Dec 22, 2016 | 3.020 | 3.091 | 2.950 | 3.032 | 2,712,460 | -0.00(-0.13%) |
Dec 21, 2016 | 3.122 | 3.122 | 2.984 | 3.036 | 3,475,210 | -0.07(-2.38%) |
Dec 20, 2016 | 2.939 | 3.143 | 2.893 | 3.110 | 5,311,400 | +0.19(+6.43%) |
Dec 19, 2016 | 2.936 | 2.990 | 2.876 | 2.922 | 3,269,430 | -0.00(-0.03%) |
Dec 16, 2016 | 2.969 | 2.997 | 2.864 | 2.923 | 11,764,280 | -0.03(-0.98%) |
Dec 15, 2016 | 2.810 | 2.965 | 2.804 | 2.952 | 4,314,460 | +0.15(+5.43%) |
Dec 14, 2016 | 2.912 | 2.955 | 2.793 | 2.800 | 5,029,700 | -0.13(-4.40%) |
Dec 13, 2016 | 2.940 | 3.038 | 2.867 | 2.929 | 5,631,990 | -0.01(-0.24%) |
Dec 12, 2016 | 2.864 | 2.955 | 2.810 | 2.936 | 4,978,130 | +0.19(+6.88%) |
Dec 09, 2016 | 2.756 | 2.843 | 2.706 | 2.747 | 3,624,830 | +0.01(+0.22%) |
Dec 08, 2016 | 2.753 | 2.864 | 2.700 | 2.741 | 1,663,740 | -0.02(-0.62%) |
Dec 07, 2016 | 2.812 | 2.853 | 2.746 | 2.758 | 2,082,170 | -0.05(-1.85%) |
Dec 06, 2016 | 2.661 | 2.841 | 2.608 | 2.810 | 5,032,850 | +0.15(+5.56%) |
Dec 05, 2016 | 2.620 | 2.721 | 2.609 | 2.662 | 2,795,370 | +0.04(+1.60%) |
Dec 02, 2016 | 2.587 | 2.648 | 2.562 | 2.620 | 3,054,980 | +0.01(+0.46%) |
Dec 01, 2016 | 2.640 | 2.700 | 2.548 | 2.608 | 4,861,770 | -0.05(-1.88%) |
Nov 30, 2016 | 2.694 | 2.784 | 2.582 | 2.658 | 3,137,330 | -0.05(-1.99%) |
Nov 29, 2016 | 2.665 | 2.778 | 2.550 | 2.712 | 4,602,690 | +0.04(+1.57%) |
Nov 28, 2016 | 2.928 | 2.928 | 2.571 | 2.670 | 9,056,610 | -0.24(-8.18%) |
Nov 25, 2016 | 2.999 | 3.048 | 2.875 | 2.908 | 2,575,550 | -0.11(-3.68%) |
Nov 23, 2016 | 3.019 | 3.019 | 3.019 | 0 | +0.15(+5.08%) | |
Nov 22, 2016 | 2.940 | 2.960 | 2.832 | 2.873 | 3,832,550 | -0.06(-2.05%) |
Nov 21, 2016 | 2.886 | 3.048 | 2.800 | 2.933 | 7,482,490 | +0.02(+0.79%) |
Nov 18, 2016 | 2.597 | 2.925 | 2.597 | 2.910 | 8,258,950 | +0.32(+12.23%) |
Nov 17, 2016 | 2.557 | 2.646 | 2.557 | 2.593 | 6,081,230 | +0.06(+2.25%) |
Nov 16, 2016 | 2.500 | 2.597 | 2.480 | 2.536 | 4,685,570 | +0.01(+0.44%) |
Nov 15, 2016 | 2.584 | 2.612 | 2.503 | 2.525 | 5,440,980 | -0.05(-2.02%) |
Nov 14, 2016 | 2.557 | 2.735 | 2.550 | 2.577 | 6,951,610 | +0.03(+1.26%) |
Nov 11, 2016 | 2.501 | 2.649 | 2.402 | 2.545 | 11,264,180 | +0.20(+8.62%) |
Nov 10, 2016 | 2.390 | 2.434 | 2.350 | 2.343 | 5,620,110 | +0.05(+2.09%) |
Nov 09, 2016 | 2.215 | 2.350 | 2.200 | 2.295 | 5,572,680 | +0.02(+0.66%) |
Nov 08, 2016 | 2.426 | 2.430 | 2.255 | 2.280 | 5,773,930 | -0.01(-0.44%) |
Nov 07, 2016 | 2.416 | 2.434 | 2.228 | 2.290 | 2,068,240 | -0.10(-4.06%) |
Nov 04, 2016 | 2.293 | 2.419 | 2.279 | 2.387 | 1,537,410 | +0.10(+4.24%) |
Nov 03, 2016 | 2.426 | 2.451 | 2.201 | 2.290 | 4,022,330 | -0.15(-6.26%) |
Nov 02, 2016 | 2.502 | 2.600 | 2.435 | 2.443 | 1,825,320 | -0.08(-3.21%) |
Nov 01, 2016 | 2.544 | 2.570 | 2.500 | 2.524 | 889,100 | +0.01(+0.24%) |
Oct 31, 2016 | 2.601 | 2.601 | 2.417 | 2.518 | 1,764,650 | -0.04(-1.68%) |
Oct 28, 2016 | 2.575 | 2.675 | 2.550 | 2.561 | 1,685,310 | +0.01(+0.35%) |
Oct 27, 2016 | 2.816 | 2.860 | 2.544 | 2.552 | 3,676,470 | -0.27(-9.44%) |
Oct 26, 2016 | 2.895 | 2.909 | 2.789 | 2.818 | 1,824,830 | -0.06(-2.15%) |
Oct 25, 2016 | 2.861 | 2.947 | 2.857 | 2.880 | 2,805,400 | +0.03(+0.98%) |
Oct 24, 2016 | 2.738 | 2.870 | 2.705 | 2.852 | 2,731,450 | +0.10(+3.78%) |
Oct 21, 2016 | 2.651 | 2.750 | 2.624 | 2.748 | 2,359,370 | +0.10(+3.74%) |
Oct 20, 2016 | 2.510 | 2.666 | 2.505 | 2.649 | 1,041,060 | +0.10(+4.05%) |
Oct 19, 2016 | 2.575 | 2.622 | 2.525 | 2.546 | 1,117,480 | -0.04(-1.62%) |
Oct 18, 2016 | 2.627 | 2.651 | 2.581 | 2.588 | 1,716,060 | -0.04(-1.48%) |
Oct 17, 2016 | 2.702 | 2.725 | 2.614 | 2.627 | 3,375,800 | -0.01(-0.34%) |
Oct 14, 2016 | 2.611 | 2.724 | 2.605 | 2.636 | 2,229,130 | +0.04(+1.50%) |
Oct 13, 2016 | 2.640 | 2.673 | 2.550 | 2.597 | 2,456,560 | -0.09(-3.46%) |
Oct 12, 2016 | 2.532 | 2.696 | 2.532 | 2.690 | 3,319,470 | +0.14(+5.41%) |
Oct 11, 2016 | 2.506 | 2.593 | 2.350 | 2.552 | 5,393,250 | +0.02(+0.95%) |
Oct 10, 2016 | 2.577 | 2.637 | 2.510 | 2.528 | 3,645,040 | -0.10(-3.73%) |
Oct 07, 2016 | 2.528 | 2.649 | 2.503 | 2.626 | 4,485,520 | +0.02(+0.69%) |
Oct 06, 2016 | 2.512 | 2.694 | 2.461 | 2.608 | 8,557,960 | +0.13(+5.25%) |
Oct 05, 2016 | 2.442 | 2.520 | 2.350 | 2.478 | 9,634,480 | +0.10(+3.99%) |
Oct 04, 2016 | 2.639 | 2.725 | 2.363 | 2.383 | 13,374,030 | -0.25(-9.67%) |
Oct 03, 2016 | 2.912 | 2.932 | 2.619 | 2.638 | 10,662,920 | -0.28(-9.69%) |
Sep 30, 2016 | 2.935 | 3.095 | 2.919 | 2.921 | 9,492,520 | +0.02(+0.76%) |
Sep 29, 2016 | 3.260 | 3.320 | 2.880 | 2.899 | 16,977,500 | -0.44(-13.18%) |
Sep 28, 2016 | 3.073 | 3.340 | 3.002 | 3.339 | 20,515,090 | +0.34(+11.37%) |
Sep 27, 2016 | 2.833 | 3.085 | 2.734 | 2.998 | 10,131,530 | +0.22(+7.96%) |
Sep 26, 2016 | 2.710 | 2.842 | 2.700 | 2.777 | 3,052,800 | +0.01(+0.40%) |
Sep 23, 2016 | 2.885 | 2.890 | 2.684 | 2.766 | 10,587,080 | -0.12(-4.29%) |
Sep 22, 2016 | 3.100 | 3.170 | 2.841 | 2.890 | 22,711,790 | -0.12(-3.99%) |