Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.443 | 3.455 | 3.418 | 3.430 | 1,713,515 | +0.01(+0.18%) |
Feb 27, 2017 | 3.430 | 3.449 | 3.424 | 3.424 | 1,384,007 | +0.01(+0.37%) |
Feb 24, 2017 | 3.418 | 3.443 | 3.399 | 3.411 | 1,155,481 | +0.01(+0.19%) |
Feb 23, 2017 | 3.373 | 3.430 | 3.355 | 3.405 | 1,670,497 | +0.03(+0.93%) |
Feb 22, 2017 | 3.373 | 3.380 | 3.348 | 3.373 | 466,322 | +0.00(+0.00%) |
Feb 21, 2017 | 3.386 | 3.392 | 3.332 | 3.373 | 664,952 | +0.00(+0.00%) |
Feb 17, 2017 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.373 | 3.386 | 3.317 | 3.373 | 1,048,914 | -0.01(-0.19%) |
Feb 15, 2017 | 3.336 | 3.380 | 3.298 | 3.380 | 824,174 | +0.03(+0.94%) |
Feb 14, 2017 | 3.386 | 3.405 | 3.332 | 3.348 | 1,377,736 | -0.04(-1.12%) |
Feb 13, 2017 | 3.323 | 3.399 | 3.323 | 3.386 | 1,330,563 | +0.06(+1.70%) |
Feb 10, 2017 | 3.279 | 3.336 | 3.273 | 3.329 | 792,545 | +0.06(+1.93%) |
Feb 09, 2017 | 3.266 | 3.292 | 3.254 | 3.266 | 646,110 | -0.01(-0.19%) |
Feb 08, 2017 | 3.273 | 3.285 | 3.235 | 3.273 | 595,498 | +0.00(+0.00%) |
Feb 07, 2017 | 3.273 | 3.284 | 3.254 | 3.273 | 764,536 | -0.01(-0.19%) |
Feb 06, 2017 | 3.279 | 3.307 | 3.260 | 3.279 | 647,542 | +0.01(+0.39%) |
Feb 03, 2017 | 3.273 | 3.285 | 3.260 | 3.266 | 772,091 | -0.01(-0.38%) |
Feb 02, 2017 | 3.298 | 3.310 | 3.266 | 3.279 | 809,070 | +0.00(+0.00%) |
Feb 01, 2017 | 3.235 | 3.304 | 3.235 | 3.279 | 671,564 | +0.04(+1.36%) |
Jan 31, 2017 | 3.247 | 3.279 | 3.197 | 3.235 | 1,375,853 | -0.03(-0.77%) |
Jan 30, 2017 | 3.298 | 3.304 | 3.254 | 3.260 | 807,367 | -0.03(-0.96%) |
Jan 27, 2017 | 3.298 | 3.310 | 3.285 | 3.292 | 691,136 | +0.00(+0.00%) |
Jan 26, 2017 | 3.298 | 3.310 | 3.279 | 3.292 | 928,046 | -0.01(-0.19%) |
Jan 25, 2017 | 3.310 | 3.317 | 3.285 | 3.298 | 677,992 | +0.00(+0.00%) |
Jan 24, 2017 | 3.298 | 3.317 | 3.279 | 3.298 | 590,548 | +0.00(+0.00%) |
Jan 23, 2017 | 3.285 | 3.323 | 3.273 | 3.298 | 701,217 | +0.01(+0.38%) |
Jan 20, 2017 | 3.292 | 3.310 | 3.273 | 3.285 | 824,975 | -0.02(-0.57%) |
Jan 19, 2017 | 3.317 | 3.317 | 3.292 | 3.304 | 507,326 | -0.01(-0.38%) |
Jan 18, 2017 | 3.329 | 3.336 | 3.298 | 3.317 | 569,362 | +0.00(+0.00%) |
Jan 17, 2017 | 3.317 | 3.342 | 3.310 | 3.317 | 550,158 | +0.00(+0.00%) |
Jan 13, 2017 | 3.317 | 3.317 | 3.317 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.361 | 3.373 | 3.310 | 3.317 | 1,182,950 | -0.06(-1.68%) |
Jan 11, 2017 | 3.336 | 3.386 | 3.310 | 3.373 | 805,579 | +0.03(+0.94%) |
Jan 10, 2017 | 3.323 | 3.355 | 3.298 | 3.342 | 974,783 | +0.03(+0.95%) |
Jan 09, 2017 | 3.348 | 3.355 | 3.310 | 3.310 | 531,863 | -0.03(-0.76%) |
Jan 06, 2017 | 3.373 | 3.373 | 3.317 | 3.336 | 587,933 | -0.01(-0.38%) |
Jan 05, 2017 | 3.355 | 3.361 | 3.317 | 3.348 | 715,639 | -0.01(-0.19%) |
Jan 04, 2017 | 3.310 | 3.367 | 3.292 | 3.355 | 1,283,776 | +0.04(+1.33%) |
Jan 03, 2017 | 3.260 | 3.326 | 3.260 | 3.310 | 1,328,985 | +0.05(+1.55%) |
Dec 30, 2016 | 3.260 | 3.260 | 3.260 | 0 | -0.02(-0.58%) | |
Dec 29, 2016 | 3.273 | 3.304 | 3.266 | 3.279 | 655,262 | +0.01(+0.19%) |
Dec 28, 2016 | 3.292 | 3.317 | 3.241 | 3.273 | 1,185,072 | +0.00(+0.00%) |
Dec 27, 2016 | 3.303 | 3.309 | 3.266 | 3.273 | 1,220,948 | -0.01(-0.37%) |
Dec 23, 2016 | 3.285 | 3.285 | 3.285 | 0 | -0.01(-0.37%) | |
Dec 22, 2016 | 3.260 | 3.297 | 3.254 | 3.297 | 754,153 | +0.03(+0.94%) |
Dec 21, 2016 | 3.285 | 3.297 | 3.260 | 3.266 | 1,145,774 | -0.02(-0.56%) |
Dec 20, 2016 | 3.279 | 3.297 | 3.266 | 3.285 | 1,039,136 | +0.01(+0.37%) |
Dec 19, 2016 | 3.205 | 3.279 | 3.205 | 3.273 | 2,738,125 | +0.07(+2.30%) |
Dec 16, 2016 | 3.132 | 3.224 | 3.132 | 3.199 | 1,973,411 | +0.08(+2.55%) |
Dec 15, 2016 | 3.181 | 3.199 | 3.107 | 3.119 | 1,675,875 | -0.07(-2.30%) |
Dec 14, 2016 | 3.217 | 3.236 | 3.187 | 3.193 | 1,166,930 | -0.04(-1.33%) |
Dec 13, 2016 | 3.260 | 3.260 | 3.206 | 3.236 | 1,265,867 | -0.01(-0.38%) |
Dec 12, 2016 | 3.242 | 3.279 | 3.236 | 3.248 | 1,452,076 | -0.01(-0.19%) |
Dec 09, 2016 | 3.236 | 3.285 | 3.230 | 3.254 | 1,681,491 | +0.02(+0.76%) |
Dec 08, 2016 | 3.230 | 3.248 | 3.224 | 3.230 | 2,256,262 | -0.01(-0.19%) |
Dec 07, 2016 | 3.217 | 3.236 | 3.195 | 3.236 | 1,182,673 | +0.02(+0.76%) |
Dec 06, 2016 | 3.187 | 3.211 | 3.168 | 3.211 | 766,742 | +0.02(+0.77%) |
Dec 05, 2016 | 3.175 | 3.193 | 3.150 | 3.187 | 1,122,737 | +0.03(+0.97%) |
Dec 02, 2016 | 3.150 | 3.181 | 3.113 | 3.156 | 975,109 | +0.01(+0.19%) |