Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.554 | 3.576 | 3.498 | 3.549 | 467,898 | -0.01(-0.28%) |
Mar 30, 2017 | 3.498 | 3.601 | 3.483 | 3.559 | 619,767 | +0.06(+1.72%) |
Mar 29, 2017 | 3.441 | 3.521 | 3.428 | 3.498 | 450,955 | +0.05(+1.52%) |
Mar 28, 2017 | 3.413 | 3.483 | 3.399 | 3.446 | 291,533 | +0.02(+0.51%) |
Mar 27, 2017 | 3.341 | 3.456 | 3.323 | 3.428 | 263,242 | +0.05(+1.41%) |
Mar 24, 2017 | 3.481 | 3.536 | 3.351 | 3.381 | 490,396 | -0.09(-2.67%) |
Mar 23, 2017 | 3.413 | 3.526 | 3.378 | 3.473 | 498,747 | +0.07(+1.98%) |
Mar 22, 2017 | 3.356 | 3.438 | 3.341 | 3.406 | 524,474 | +0.05(+1.42%) |
Mar 21, 2017 | 3.571 | 3.606 | 3.356 | 3.358 | 696,331 | -0.21(-5.96%) |
Mar 20, 2017 | 3.561 | 3.634 | 3.541 | 3.571 | 660,558 | +0.03(+0.78%) |
Mar 17, 2017 | 3.318 | 3.671 | 3.308 | 3.544 | 2,092,426 | +0.23(+6.79%) |
Mar 16, 2017 | 3.323 | 3.323 | 3.281 | 3.318 | 297,747 | +0.01(+0.38%) |
Mar 15, 2017 | 3.291 | 3.351 | 3.271 | 3.306 | 333,476 | +0.04(+1.23%) |
Mar 14, 2017 | 3.256 | 3.298 | 3.218 | 3.266 | 186,182 | -0.02(-0.68%) |
Mar 13, 2017 | 3.293 | 3.243 | 3.288 | 264,500 | +0.05(+1.55%) | |
Mar 10, 2017 | 3.271 | 3.283 | 3.218 | 3.238 | 373,516 | -0.00(-0.15%) |
Mar 09, 2017 | 3.293 | 3.308 | 3.236 | 3.243 | 426,775 | -0.05(-1.44%) |
Mar 08, 2017 | 3.303 | 3.328 | 3.283 | 3.291 | 252,480 | +0.00(+0.08%) |
Mar 07, 2017 | 3.278 | 3.298 | 3.261 | 3.288 | 215,725 | -0.00(-0.08%) |
Mar 06, 2017 | 3.348 | 3.351 | 3.278 | 3.291 | 366,942 | -0.08(-2.23%) |
Mar 03, 2017 | 3.371 | 3.408 | 3.346 | 3.366 | 296,856 | -0.01(-0.22%) |
Mar 02, 2017 | 3.406 | 3.416 | 3.343 | 3.373 | 331,518 | -0.04(-1.03%) |
Mar 01, 2017 | 3.376 | 3.421 | 3.366 | 3.408 | 590,132 | +0.10(+2.95%) |
Feb 28, 2017 | 3.418 | 3.421 | 3.283 | 3.311 | 617,357 | -0.12(-3.43%) |
Feb 27, 2017 | 3.403 | 3.438 | 3.381 | 3.428 | 1,065,080 | +0.04(+1.11%) |
Feb 24, 2017 | 3.289 | 3.398 | 3.269 | 3.391 | 713,526 | +0.10(+2.95%) |
Feb 23, 2017 | 3.324 | 3.326 | 3.224 | 3.294 | 491,391 | -0.01(-0.30%) |
Feb 22, 2017 | 3.316 | 3.339 | 3.284 | 3.304 | 404,956 | -0.01(-0.30%) |
Feb 21, 2017 | 3.334 | 3.346 | 3.299 | 3.314 | 333,568 | +0.00(+0.15%) |
Feb 17, 2017 | 3.309 | 3.309 | 3.309 | 0 | +0.02(+0.61%) | |
Feb 16, 2017 | 3.284 | 3.299 | 3.254 | 3.289 | 340,311 | +0.00(+0.00%) |
Feb 15, 2017 | 3.284 | 3.296 | 3.239 | 3.289 | 349,402 | +0.01(+0.23%) |
Feb 14, 2017 | 3.256 | 3.286 | 3.197 | 3.281 | 551,681 | +0.01(+0.38%) |
Feb 13, 2017 | 3.304 | 3.366 | 3.256 | 3.269 | 411,659 | -0.02(-0.68%) |
Feb 10, 2017 | 3.259 | 3.299 | 3.229 | 3.291 | 325,452 | +0.06(+1.93%) |
Feb 09, 2017 | 3.204 | 3.266 | 3.202 | 3.229 | 347,869 | +0.02(+0.54%) |
Feb 08, 2017 | 3.236 | 3.264 | 3.159 | 3.211 | 343,510 | -0.05(-1.53%) |
Feb 07, 2017 | 3.246 | 3.261 | 3.182 | 3.261 | 646,028 | +0.03(+0.92%) |
Feb 06, 2017 | 3.239 | 3.291 | 3.216 | 3.231 | 407,135 | -0.04(-1.22%) |
Feb 03, 2017 | 3.209 | 3.281 | 3.209 | 3.271 | 366,609 | +0.07(+2.26%) |
Feb 02, 2017 | 3.256 | 3.271 | 3.195 | 3.199 | 499,619 | -0.09(-2.80%) |
Feb 01, 2017 | 3.256 | 3.311 | 3.246 | 3.291 | 449,945 | +0.05(+1.69%) |
Jan 31, 2017 | 3.261 | 3.289 | 3.215 | 3.236 | 424,045 | -0.01(-0.23%) |
Jan 30, 2017 | 3.314 | 3.314 | 3.219 | 3.244 | 450,331 | -0.10(-2.91%) |
Jan 27, 2017 | 3.353 | 3.358 | 3.319 | 3.341 | 324,577 | -0.01(-0.37%) |
Jan 26, 2017 | 3.363 | 3.376 | 3.309 | 3.353 | 357,389 | -0.01(-0.30%) |
Jan 25, 2017 | 3.391 | 3.391 | 3.309 | 3.363 | 833,139 | -0.02(-0.74%) |
Jan 24, 2017 | 3.326 | 3.423 | 3.326 | 3.388 | 330,228 | +0.06(+1.80%) |
Jan 23, 2017 | 3.324 | 3.346 | 3.314 | 3.329 | 369,928 | +0.01(+0.22%) |
Jan 20, 2017 | 3.324 | 3.352 | 3.304 | 3.321 | 383,434 | +0.01(+0.30%) |
Jan 19, 2017 | 3.351 | 3.351 | 3.289 | 3.311 | 351,766 | -0.03(-0.89%) |
Jan 18, 2017 | 3.314 | 3.351 | 3.314 | 3.341 | 434,071 | +0.03(+0.83%) |
Jan 17, 2017 | 3.358 | 3.368 | 3.306 | 3.314 | 674,938 | -0.05(-1.48%) |
Jan 13, 2017 | 3.363 | 3.363 | 3.363 | 0 | +0.02(+0.67%) | |
Jan 12, 2017 | 3.421 | 3.423 | 3.291 | 3.341 | 495,738 | -0.09(-2.76%) |
Jan 11, 2017 | 3.431 | 3.461 | 3.396 | 3.436 | 496,605 | +0.00(+0.15%) |
Jan 10, 2017 | 3.401 | 3.456 | 3.386 | 3.431 | 450,636 | +0.06(+1.70%) |
Jan 09, 2017 | 3.411 | 3.418 | 3.346 | 3.373 | 496,328 | -0.05(-1.60%) |
Jan 06, 2017 | 3.458 | 3.477 | 3.416 | 3.428 | 428,629 | -0.00(-0.15%) |
Jan 05, 2017 | 3.520 | 3.523 | 3.388 | 3.433 | 598,152 | -0.11(-3.03%) |
Jan 04, 2017 | 3.503 | 3.573 | 3.488 | 3.540 | 796,261 | +0.06(+1.86%) |