Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.700 | 2.720 | 2.520 | 2.630 | 29,849 | -0.09(-3.31%) |
Feb 27, 2017 | 2.800 | 2.800 | 2.650 | 2.720 | 14,283 | -0.04(-1.45%) |
Feb 24, 2017 | 2.725 | 2.790 | 2.600 | 2.760 | 58,212 | -0.12(-4.10%) |
Feb 23, 2017 | 2.810 | 2.900 | 2.780 | 2.878 | 18,974 | -0.02(-0.76%) |
Feb 22, 2017 | 2.630 | 2.950 | 2.630 | 2.900 | 21,707 | +0.00(+0.00%) |
Feb 21, 2017 | 2.810 | 2.990 | 2.810 | 2.900 | 24,978 | +0.09(+3.20%) |
Feb 17, 2017 | 2.810 | 2.810 | 2.810 | 0 | -0.18(-6.02%) | |
Feb 16, 2017 | 3.210 | 3.210 | 2.610 | 2.990 | 49,028 | -0.16(-5.08%) |
Feb 15, 2017 | 3.200 | 3.230 | 3.150 | 3.150 | 13,424 | +0.04(+1.29%) |
Feb 14, 2017 | 3.240 | 3.270 | 3.110 | 3.110 | 76,389 | -0.14(-4.31%) |
Feb 13, 2017 | 3.200 | 3.250 | 3.110 | 3.250 | 21,001 | +0.05(+1.56%) |
Feb 10, 2017 | 3.200 | 3.250 | 3.000 | 3.200 | 32,534 | +0.00(+0.00%) |
Feb 09, 2017 | 3.230 | 3.270 | 3.150 | 3.200 | 28,456 | -0.03(-0.93%) |
Feb 08, 2017 | 3.280 | 3.280 | 3.200 | 3.230 | 23,265 | -0.02(-0.62%) |
Feb 07, 2017 | 3.280 | 3.280 | 3.100 | 3.250 | 47,559 | +0.09(+2.85%) |
Feb 06, 2017 | 3.150 | 3.240 | 3.120 | 3.160 | 45,179 | +0.04(+1.28%) |
Feb 03, 2017 | 2.750 | 3.140 | 2.750 | 3.120 | 49,569 | +0.37(+13.45%) |
Feb 02, 2017 | 2.810 | 2.820 | 2.650 | 2.750 | 38,437 | -0.06(-2.14%) |
Feb 01, 2017 | 2.960 | 3.000 | 2.730 | 2.810 | 43,140 | -0.19(-6.33%) |
Jan 31, 2017 | 3.050 | 3.050 | 2.970 | 3.000 | 35,150 | -0.05(-1.64%) |
Jan 30, 2017 | 3.090 | 3.090 | 3.020 | 3.050 | 16,688 | -0.01(-0.33%) |
Jan 27, 2017 | 3.010 | 3.100 | 3.000 | 3.060 | 18,373 | +0.00(+0.00%) |
Jan 26, 2017 | 3.035 | 3.100 | 3.010 | 3.060 | 49,965 | +0.01(+0.33%) |
Jan 25, 2017 | 3.070 | 3.090 | 3.010 | 3.050 | 46,057 | -0.04(-1.29%) |
Jan 24, 2017 | 3.110 | 3.130 | 3.070 | 3.090 | 27,314 | -0.01(-0.32%) |
Jan 23, 2017 | 3.095 | 3.120 | 3.090 | 3.100 | 20,960 | +0.01(+0.32%) |
Jan 20, 2017 | 3.120 | 3.120 | 3.060 | 3.090 | 11,137 | +0.00(+0.00%) |
Jan 19, 2017 | 3.190 | 3.190 | 3.060 | 3.090 | 36,505 | -0.03(-0.96%) |
Jan 18, 2017 | 3.110 | 3.190 | 3.080 | 3.120 | 41,877 | +0.01(+0.32%) |
Jan 17, 2017 | 3.160 | 3.220 | 3.100 | 3.110 | 34,657 | -0.10(-3.12%) |
Jan 13, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.13(+4.22%) | |
Jan 12, 2017 | 3.110 | 3.160 | 3.080 | 3.080 | 67,142 | -0.03(-0.96%) |
Jan 11, 2017 | 3.145 | 3.240 | 3.080 | 3.110 | 37,772 | +0.01(+0.32%) |
Jan 10, 2017 | 3.160 | 3.270 | 3.100 | 3.100 | 84,266 | -0.07(-2.21%) |
Jan 09, 2017 | 3.290 | 3.290 | 3.130 | 3.170 | 71,870 | -0.03(-0.94%) |
Jan 06, 2017 | 3.225 | 3.310 | 3.180 | 3.200 | 85,090 | -0.07(-2.14%) |
Jan 05, 2017 | 3.210 | 3.450 | 3.170 | 3.270 | 104,864 | +0.10(+3.15%) |
Jan 04, 2017 | 3.370 | 3.390 | 3.000 | 3.170 | 232,894 | -0.87(-21.53%) |
Jan 03, 2017 | 4.050 | 4.200 | 4.000 | 4.040 | 165,589 | +0.00(+0.00%) |
Dec 30, 2016 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.040 | 4.150 | 3.790 | 4.040 | 87,649 | +0.01(+0.25%) |
Dec 28, 2016 | 3.950 | 4.250 | 3.860 | 4.030 | 65,959 | +0.17(+4.40%) |
Dec 27, 2016 | 3.760 | 3.990 | 3.760 | 3.860 | 43,978 | +0.11(+2.94%) |
Dec 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.990 | 3.990 | 3.700 | 3.750 | 16,876 | +0.05(+1.35%) |
Dec 21, 2016 | 3.800 | 4.000 | 3.700 | 3.700 | 9,617 | -0.17(-4.39%) |
Dec 20, 2016 | 3.850 | 3.900 | 3.610 | 3.870 | 14,959 | +0.01(+0.26%) |
Dec 19, 2016 | 3.810 | 4.000 | 3.700 | 3.860 | 47,341 | +0.08(+2.12%) |
Dec 16, 2016 | 3.800 | 3.850 | 3.710 | 3.780 | 29,573 | -0.01(-0.26%) |
Dec 15, 2016 | 3.900 | 3.900 | 3.500 | 3.790 | 93,565 | -0.05(-1.30%) |
Dec 14, 2016 | 3.550 | 3.940 | 3.500 | 3.840 | 67,158 | +0.36(+10.34%) |
Dec 13, 2016 | 3.380 | 3.540 | 3.380 | 3.480 | 32,012 | +0.08(+2.38%) |
Dec 12, 2016 | 3.675 | 3.860 | 3.320 | 3.399 | 143,018 | -0.41(-10.79%) |
Dec 09, 2016 | 3.425 | 3.920 | 3.300 | 3.810 | 170,200 | +0.32(+9.17%) |
Dec 08, 2016 | 3.790 | 4.790 | 3.430 | 3.490 | 346,897 | -0.26(-6.93%) |
Dec 07, 2016 | 3.650 | 3.800 | 3.650 | 3.750 | 52,777 | +0.10(+2.74%) |
Dec 06, 2016 | 3.450 | 3.840 | 3.270 | 3.650 | 80,920 | +0.15(+4.29%) |
Dec 05, 2016 | 4.045 | 4.140 | 3.450 | 3.500 | 191,259 | -0.50(-12.50%) |
Dec 02, 2016 | 4.490 | 4.490 | 3.900 | 4.000 | 70,558 | -0.39(-8.88%) |