Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.997 | 4.153 | 3.964 | 3.984 | 2,296,368 | -0.10(-2.55%) |
Feb 27, 2017 | 3.964 | 4.199 | 3.964 | 4.088 | 1,786,681 | +0.10(+2.45%) |
Feb 24, 2017 | 3.932 | 3.990 | 3.912 | 3.990 | 1,055,616 | +0.03(+0.82%) |
Feb 23, 2017 | 3.918 | 3.964 | 3.892 | 3.958 | 828,026 | +0.04(+1.00%) |
Feb 22, 2017 | 3.945 | 3.999 | 3.905 | 3.918 | 703,899 | -0.07(-1.64%) |
Feb 21, 2017 | 3.951 | 4.049 | 3.951 | 3.984 | 695,730 | +0.04(+0.99%) |
Feb 17, 2017 | 3.945 | 3.945 | 3.945 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.997 | 4.036 | 3.912 | 3.945 | 678,709 | -0.07(-1.63%) |
Feb 15, 2017 | 3.958 | 4.013 | 3.925 | 4.010 | 796,397 | +0.04(+0.99%) |
Feb 14, 2017 | 3.912 | 4.016 | 3.912 | 3.971 | 1,359,794 | +0.05(+1.16%) |
Feb 13, 2017 | 3.879 | 3.990 | 3.736 | 3.925 | 2,566,865 | +0.29(+7.89%) |
Feb 10, 2017 | 3.449 | 3.690 | 3.449 | 3.638 | 1,429,071 | +0.22(+6.29%) |
Feb 09, 2017 | 3.423 | 3.527 | 3.403 | 3.423 | 1,084,762 | +0.00(+0.00%) |
Feb 08, 2017 | 3.508 | 3.527 | 3.358 | 3.423 | 1,328,844 | -0.09(-2.60%) |
Feb 07, 2017 | 3.540 | 3.560 | 3.465 | 3.514 | 1,112,914 | +0.01(+0.19%) |
Feb 06, 2017 | 3.495 | 3.612 | 3.429 | 3.508 | 1,195,611 | +0.01(+0.37%) |
Feb 03, 2017 | 3.619 | 3.619 | 3.472 | 3.495 | 1,051,585 | -0.08(-2.37%) |
Feb 02, 2017 | 3.586 | 3.638 | 3.501 | 3.579 | 1,288,232 | -0.01(-0.18%) |
Feb 01, 2017 | 3.625 | 3.749 | 3.553 | 3.586 | 1,737,606 | +0.12(+3.58%) |
Jan 31, 2017 | 3.469 | 3.521 | 3.390 | 3.462 | 1,114,162 | -0.01(-0.19%) |
Jan 30, 2017 | 3.912 | 3.925 | 3.306 | 3.469 | 4,164,022 | -0.45(-11.48%) |
Jan 27, 2017 | 3.912 | 4.166 | 3.840 | 3.918 | 1,508,043 | +0.07(+1.86%) |
Jan 26, 2017 | 3.834 | 3.886 | 3.788 | 3.847 | 944,709 | +0.03(+0.68%) |
Jan 25, 2017 | 3.964 | 3.997 | 3.784 | 3.821 | 1,269,011 | -0.16(-3.93%) |
Jan 24, 2017 | 3.990 | 4.003 | 3.879 | 3.977 | 911,307 | +0.01(+0.33%) |
Jan 23, 2017 | 4.042 | 4.042 | 3.912 | 3.964 | 851,494 | -0.04(-0.98%) |
Jan 20, 2017 | 3.977 | 4.062 | 3.977 | 4.003 | 703,076 | +0.04(+0.99%) |
Jan 19, 2017 | 3.938 | 4.029 | 3.925 | 3.964 | 797,792 | +0.03(+0.83%) |
Jan 18, 2017 | 3.970 | 3.989 | 3.906 | 3.932 | 690,331 | -0.03(-0.81%) |
Jan 17, 2017 | 4.066 | 4.162 | 3.957 | 3.964 | 1,319,416 | -0.13(-3.29%) |
Jan 13, 2017 | 4.098 | 4.098 | 4.098 | 0 | +0.16(+4.07%) | |
Jan 12, 2017 | 3.996 | 4.002 | 3.861 | 3.938 | 959,251 | -0.06(-1.44%) |
Jan 11, 2017 | 3.848 | 3.997 | 3.842 | 3.996 | 1,317,332 | +0.15(+4.01%) |
Jan 10, 2017 | 3.784 | 3.842 | 3.778 | 3.842 | 960,032 | +0.08(+2.22%) |
Jan 09, 2017 | 3.848 | 3.848 | 3.758 | 3.758 | 1,074,681 | -0.08(-2.17%) |
Jan 06, 2017 | 3.906 | 3.912 | 3.797 | 3.842 | 1,152,026 | -0.08(-2.12%) |
Jan 05, 2017 | 3.944 | 3.983 | 3.855 | 3.925 | 1,373,851 | -0.04(-1.13%) |
Jan 04, 2017 | 3.880 | 4.041 | 3.861 | 3.970 | 2,745,405 | +0.10(+2.48%) |
Jan 03, 2017 | 3.630 | 3.880 | 3.598 | 3.874 | 2,715,570 | +0.28(+7.86%) |
Dec 30, 2016 | 3.592 | 3.592 | 3.592 | 0 | -0.01(-0.18%) | |
Dec 29, 2016 | 3.720 | 3.771 | 3.572 | 3.598 | 1,307,578 | -0.13(-3.61%) |
Dec 28, 2016 | 3.675 | 3.771 | 3.675 | 3.733 | 854,112 | +0.08(+2.11%) |
Dec 27, 2016 | 3.637 | 3.746 | 3.637 | 3.656 | 904,212 | +0.02(+0.53%) |
Dec 23, 2016 | 3.637 | 3.637 | 3.637 | 0 | -0.08(-2.24%) | |
Dec 22, 2016 | 3.701 | 3.751 | 3.681 | 3.720 | 1,167,531 | +0.03(+0.87%) |
Dec 21, 2016 | 3.656 | 3.720 | 3.643 | 3.688 | 1,176,697 | +0.03(+0.88%) |
Dec 20, 2016 | 3.617 | 3.765 | 3.611 | 3.656 | 1,360,104 | +0.00(+0.00%) |
Dec 19, 2016 | 3.656 | 3.694 | 3.630 | 3.656 | 845,662 | -0.01(-0.35%) |
Dec 16, 2016 | 3.726 | 3.765 | 3.656 | 3.669 | 1,446,913 | -0.04(-1.04%) |
Dec 15, 2016 | 3.553 | 3.726 | 3.527 | 3.707 | 1,370,828 | +0.13(+3.77%) |
Dec 14, 2016 | 3.572 | 3.726 | 3.560 | 3.572 | 1,114,331 | -0.03(-0.89%) |
Dec 13, 2016 | 3.630 | 3.666 | 3.502 | 3.604 | 1,695,883 | -0.01(-0.18%) |
Dec 12, 2016 | 3.726 | 3.752 | 3.611 | 3.611 | 1,241,927 | -0.13(-3.43%) |
Dec 09, 2016 | 3.720 | 3.816 | 3.694 | 3.739 | 1,738,802 | -0.02(-0.51%) |
Dec 08, 2016 | 3.713 | 3.774 | 3.702 | 3.758 | 1,364,958 | +0.06(+1.56%) |
Dec 07, 2016 | 3.733 | 3.771 | 3.662 | 3.701 | 1,273,816 | -0.01(-0.35%) |
Dec 06, 2016 | 3.643 | 3.771 | 3.560 | 3.713 | 1,563,851 | +0.08(+2.30%) |
Dec 05, 2016 | 3.592 | 3.713 | 3.592 | 3.630 | 1,764,814 | +0.04(+1.07%) |
Dec 02, 2016 | 3.624 | 3.694 | 3.527 | 3.592 | 1,933,835 | -0.06(-1.58%) |