Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.388 | 3.420 | 3.381 | 3.420 | 660,484 | +0.03(+0.94%) |
Mar 30, 2017 | 3.370 | 3.420 | 3.365 | 3.388 | 642,738 | +0.02(+0.67%) |
Mar 29, 2017 | 3.352 | 3.370 | 3.338 | 3.365 | 500,723 | +0.03(+0.95%) |
Mar 28, 2017 | 3.297 | 3.347 | 3.293 | 3.334 | 593,357 | +0.04(+1.10%) |
Mar 27, 2017 | 3.306 | 3.309 | 3.266 | 3.297 | 554,094 | -0.01(-0.41%) |
Mar 24, 2017 | 3.306 | 3.340 | 3.288 | 3.311 | 558,227 | +0.03(+0.83%) |
Mar 23, 2017 | 3.284 | 3.329 | 3.279 | 3.284 | 446,915 | +0.00(+0.00%) |
Mar 22, 2017 | 3.316 | 3.316 | 3.261 | 3.284 | 1,008,395 | -0.04(-1.09%) |
Mar 21, 2017 | 3.365 | 3.388 | 3.306 | 3.320 | 953,030 | -0.04(-1.21%) |
Mar 20, 2017 | 3.379 | 3.442 | 3.352 | 3.361 | 919,675 | -0.02(-0.67%) |
Mar 17, 2017 | 3.329 | 3.433 | 3.325 | 3.384 | 1,310,458 | +0.06(+1.77%) |
Mar 16, 2017 | 3.356 | 3.397 | 3.306 | 3.325 | 1,412,064 | -0.03(-0.88%) |
Mar 15, 2017 | 3.361 | 3.375 | 3.303 | 3.354 | 781,649 | +0.01(+0.33%) |
Mar 14, 2017 | 3.378 | 3.378 | 3.321 | 3.343 | 873,305 | -0.04(-1.18%) |
Mar 13, 2017 | 3.414 | 3.414 | 3.365 | 3.383 | 856,301 | -0.03(-0.91%) |
Mar 10, 2017 | 3.272 | 3.418 | 3.272 | 3.414 | 1,274,915 | +0.15(+4.61%) |
Mar 09, 2017 | 3.339 | 3.343 | 3.228 | 3.263 | 2,063,285 | -0.10(-2.89%) |
Mar 08, 2017 | 3.387 | 3.396 | 3.316 | 3.361 | 776,963 | -0.03(-0.78%) |
Mar 07, 2017 | 3.418 | 3.418 | 3.361 | 3.387 | 590,869 | -0.03(-0.91%) |
Mar 06, 2017 | 3.436 | 3.440 | 3.396 | 3.418 | 589,320 | -0.02(-0.64%) |
Mar 03, 2017 | 3.423 | 3.445 | 3.378 | 3.440 | 882,622 | +0.03(+0.78%) |
Mar 02, 2017 | 3.445 | 3.445 | 3.387 | 3.414 | 713,697 | -0.02(-0.64%) |
Mar 01, 2017 | 3.462 | 3.476 | 3.431 | 3.436 | 832,997 | +0.01(+0.26%) |
Feb 28, 2017 | 3.467 | 3.467 | 3.378 | 3.427 | 1,139,185 | -0.04(-1.27%) |
Feb 27, 2017 | 3.485 | 3.485 | 3.440 | 3.471 | 735,692 | -0.01(-0.38%) |
Feb 24, 2017 | 3.476 | 3.489 | 3.436 | 3.485 | 615,085 | +0.00(+0.13%) |
Feb 23, 2017 | 3.476 | 3.489 | 3.414 | 3.480 | 730,310 | +0.02(+0.64%) |
Feb 22, 2017 | 3.436 | 3.467 | 3.392 | 3.458 | 748,315 | +0.03(+0.77%) |
Feb 21, 2017 | 3.436 | 3.471 | 3.396 | 3.431 | 850,064 | +0.00(+0.00%) |
Feb 17, 2017 | 3.431 | 3.431 | 3.431 | 0 | +0.03(+0.78%) | |
Feb 16, 2017 | 3.405 | 3.414 | 3.374 | 3.405 | 472,161 | -0.02(-0.52%) |
Feb 15, 2017 | 3.374 | 3.436 | 3.372 | 3.423 | 510,751 | +0.04(+1.31%) |
Feb 14, 2017 | 3.392 | 3.409 | 3.372 | 3.378 | 748,376 | -0.04(-1.04%) |
Feb 13, 2017 | 3.400 | 3.420 | 3.376 | 3.414 | 739,312 | +0.03(+0.91%) |
Feb 10, 2017 | 3.316 | 3.400 | 3.305 | 3.383 | 921,965 | +0.08(+2.41%) |
Feb 09, 2017 | 3.308 | 3.330 | 3.286 | 3.303 | 482,994 | -0.01(-0.27%) |
Feb 08, 2017 | 3.286 | 3.316 | 3.272 | 3.312 | 499,715 | +0.01(+0.40%) |
Feb 07, 2017 | 3.316 | 3.324 | 3.290 | 3.299 | 403,868 | -0.03(-0.80%) |
Feb 06, 2017 | 3.325 | 3.330 | 3.272 | 3.325 | 634,058 | +0.02(+0.53%) |
Feb 03, 2017 | 3.259 | 3.321 | 3.232 | 3.308 | 926,128 | +0.08(+2.47%) |
Feb 02, 2017 | 3.215 | 3.237 | 3.197 | 3.228 | 365,636 | +0.00(+0.07%) |
Feb 01, 2017 | 3.219 | 3.242 | 3.201 | 3.226 | 406,408 | +0.02(+0.76%) |
Jan 31, 2017 | 3.224 | 3.237 | 3.197 | 3.201 | 623,633 | -0.03(-1.03%) |
Jan 30, 2017 | 3.255 | 3.263 | 3.206 | 3.235 | 617,715 | -0.03(-0.88%) |
Jan 27, 2017 | 3.268 | 3.273 | 3.224 | 3.263 | 428,581 | -0.02(-0.54%) |
Jan 26, 2017 | 3.303 | 3.303 | 3.263 | 3.281 | 420,734 | -0.01(-0.27%) |
Jan 25, 2017 | 3.246 | 3.294 | 3.215 | 3.290 | 629,397 | +0.04(+1.09%) |
Jan 24, 2017 | 3.259 | 3.272 | 3.237 | 3.255 | 325,545 | +0.00(+0.00%) |
Jan 23, 2017 | 3.268 | 3.277 | 3.232 | 3.255 | 605,440 | +0.00(+0.14%) |
Jan 20, 2017 | 3.201 | 3.250 | 3.201 | 3.250 | 486,481 | +0.05(+1.52%) |
Jan 19, 2017 | 3.175 | 3.210 | 3.162 | 3.201 | 549,677 | +0.02(+0.70%) |
Jan 18, 2017 | 3.184 | 3.225 | 3.162 | 3.179 | 860,062 | -0.01(-0.42%) |
Jan 17, 2017 | 3.259 | 3.272 | 3.184 | 3.193 | 1,237,097 | -0.04(-1.37%) |
Jan 13, 2017 | 3.237 | 3.237 | 3.237 | 0 | -0.03(-0.81%) | |
Jan 12, 2017 | 3.286 | 3.299 | 3.250 | 3.263 | 375,161 | -0.03(-0.81%) |
Jan 11, 2017 | 3.281 | 3.299 | 3.255 | 3.290 | 412,111 | +0.04(+1.09%) |
Jan 10, 2017 | 3.281 | 3.283 | 3.250 | 3.255 | 570,021 | -0.02(-0.54%) |
Jan 09, 2017 | 3.277 | 3.290 | 3.272 | 3.272 | 485,812 | -0.01(-0.27%) |
Jan 06, 2017 | 3.268 | 3.294 | 3.255 | 3.281 | 797,185 | +0.00(+0.00%) |
Jan 05, 2017 | 3.312 | 3.316 | 3.241 | 3.281 | 1,244,668 | -0.04(-1.07%) |
Jan 04, 2017 | 3.241 | 3.352 | 3.219 | 3.316 | 2,160,326 | +0.11(+3.59%) |