Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.570 | 3.636 | 3.502 | 3.631 | 348,816 | +0.13(+3.72%) |
Mar 30, 2017 | 3.500 | 3.585 | 3.500 | 3.500 | 317,230 | +0.00(+0.00%) |
Mar 29, 2017 | 3.460 | 3.616 | 3.430 | 3.500 | 380,719 | +0.10(+2.97%) |
Mar 28, 2017 | 3.399 | 3.512 | 3.350 | 3.399 | 581,568 | +0.03(+1.03%) |
Mar 27, 2017 | 3.375 | 3.409 | 3.355 | 3.365 | 156,113 | -0.01(-0.29%) |
Mar 24, 2017 | 3.384 | 3.449 | 3.374 | 3.375 | 331,093 | -0.01(-0.29%) |
Mar 23, 2017 | 3.375 | 3.449 | 3.325 | 3.384 | 355,594 | -0.01(-0.44%) |
Mar 22, 2017 | 3.464 | 3.464 | 3.399 | 3.399 | 341,267 | -0.06(-1.86%) |
Mar 21, 2017 | 3.330 | 3.511 | 3.330 | 3.464 | 687,779 | +0.17(+5.12%) |
Mar 20, 2017 | 3.241 | 3.305 | 3.191 | 3.295 | 147,880 | +0.02(+0.61%) |
Mar 17, 2017 | 3.211 | 3.275 | 3.166 | 3.275 | 198,273 | +0.08(+2.48%) |
Mar 16, 2017 | 3.181 | 3.231 | 3.148 | 3.196 | 116,628 | +0.01(+0.31%) |
Mar 15, 2017 | 3.166 | 3.211 | 3.107 | 3.186 | 159,338 | +0.01(+0.47%) |
Mar 14, 2017 | 3.186 | 3.226 | 3.121 | 3.171 | 145,530 | -0.01(-0.31%) |
Mar 13, 2017 | 3.201 | 3.246 | 3.141 | 3.181 | 203,429 | -0.02(-0.62%) |
Mar 10, 2017 | 3.241 | 3.279 | 3.181 | 3.201 | 102,061 | -0.02(-0.77%) |
Mar 09, 2017 | 3.176 | 3.290 | 3.170 | 3.226 | 209,060 | +0.02(+0.78%) |
Mar 08, 2017 | 3.231 | 3.265 | 3.166 | 3.201 | 332,106 | -0.05(-1.68%) |
Mar 07, 2017 | 3.345 | 3.345 | 3.211 | 3.255 | 244,898 | -0.06(-1.80%) |
Mar 06, 2017 | 3.325 | 3.380 | 3.275 | 3.315 | 199,768 | -0.01(-0.30%) |
Mar 03, 2017 | 3.295 | 3.335 | 3.285 | 3.325 | 123,727 | +0.02(+0.60%) |
Mar 02, 2017 | 3.300 | 3.340 | 3.251 | 3.305 | 173,826 | -0.01(-0.45%) |
Mar 01, 2017 | 3.290 | 3.394 | 3.280 | 3.320 | 200,967 | +0.04(+1.36%) |
Feb 28, 2017 | 3.280 | 3.315 | 3.241 | 3.275 | 235,092 | -0.02(-0.60%) |
Feb 27, 2017 | 3.300 | 3.342 | 3.270 | 3.295 | 126,111 | -0.00(-0.15%) |
Feb 24, 2017 | 3.330 | 3.334 | 3.216 | 3.300 | 281,655 | -0.02(-0.55%) |
Feb 23, 2017 | 3.392 | 3.412 | 3.284 | 3.318 | 441,947 | -0.06(-1.89%) |
Feb 22, 2017 | 3.466 | 3.476 | 3.249 | 3.382 | 731,240 | -0.07(-2.13%) |
Feb 21, 2017 | 3.594 | 3.603 | 3.446 | 3.456 | 496,097 | -0.14(-3.96%) |
Feb 17, 2017 | 3.598 | 3.598 | 3.598 | 0 | -0.02(-0.68%) | |
Feb 16, 2017 | 3.603 | 3.653 | 3.564 | 3.623 | 210,274 | -0.01(-0.41%) |
Feb 15, 2017 | 3.677 | 3.682 | 3.564 | 3.638 | 316,429 | -0.01(-0.40%) |
Feb 14, 2017 | 3.741 | 3.751 | 3.544 | 3.653 | 537,056 | -0.05(-1.46%) |
Feb 13, 2017 | 3.756 | 3.762 | 3.643 | 3.707 | 372,329 | -0.09(-2.46%) |
Feb 10, 2017 | 3.834 | 3.834 | 3.726 | 3.800 | 400,592 | +0.02(+0.52%) |
Feb 09, 2017 | 3.731 | 3.830 | 3.721 | 3.780 | 293,365 | +0.05(+1.32%) |
Feb 08, 2017 | 3.746 | 3.805 | 3.643 | 3.731 | 489,995 | -0.03(-0.78%) |
Feb 07, 2017 | 3.780 | 3.859 | 3.687 | 3.761 | 627,034 | -0.08(-2.05%) |
Feb 06, 2017 | 3.874 | 3.874 | 3.692 | 3.839 | 667,600 | -0.05(-1.39%) |
Feb 03, 2017 | 3.756 | 3.933 | 3.736 | 3.893 | 327,302 | +0.08(+2.19%) |
Feb 02, 2017 | 3.692 | 3.839 | 3.672 | 3.810 | 352,389 | +0.09(+2.51%) |
Feb 01, 2017 | 3.736 | 3.736 | 3.618 | 3.716 | 378,976 | +0.01(+0.40%) |
Jan 31, 2017 | 3.756 | 3.756 | 3.618 | 3.702 | 631,426 | -0.05(-1.31%) |
Jan 30, 2017 | 3.795 | 3.795 | 3.549 | 3.751 | 617,872 | -0.07(-1.80%) |
Jan 27, 2017 | 3.662 | 3.923 | 3.638 | 3.820 | 712,188 | +0.08(+2.24%) |
Jan 26, 2017 | 3.570 | 3.765 | 3.555 | 3.736 | 921,795 | +0.18(+4.95%) |
Jan 25, 2017 | 3.535 | 3.575 | 3.423 | 3.560 | 487,157 | +0.06(+1.82%) |
Jan 24, 2017 | 3.438 | 3.545 | 3.399 | 3.496 | 392,433 | +0.04(+1.13%) |
Jan 23, 2017 | 3.487 | 3.491 | 3.355 | 3.457 | 275,476 | -0.00(-0.14%) |
Jan 20, 2017 | 3.496 | 3.496 | 3.306 | 3.462 | 735,603 | -0.11(-3.01%) |
Jan 19, 2017 | 3.267 | 3.619 | 3.257 | 3.570 | 1,259,809 | +0.30(+9.28%) |
Jan 18, 2017 | 3.325 | 3.340 | 3.242 | 3.267 | 182,441 | -0.05(-1.62%) |
Jan 17, 2017 | 3.257 | 3.320 | 3.215 | 3.320 | 273,134 | +0.09(+2.72%) |
Jan 13, 2017 | 3.232 | 3.232 | 3.232 | 0 | +0.03(+0.92%) | |
Jan 12, 2017 | 3.267 | 3.276 | 3.188 | 3.203 | 172,094 | -0.02(-0.76%) |
Jan 11, 2017 | 3.179 | 3.281 | 3.169 | 3.227 | 139,102 | +0.04(+1.38%) |
Jan 10, 2017 | 3.174 | 3.242 | 3.076 | 3.183 | 385,075 | -0.01(-0.46%) |
Jan 09, 2017 | 3.325 | 3.330 | 3.154 | 3.198 | 492,343 | -0.12(-3.68%) |
Jan 06, 2017 | 3.330 | 3.358 | 3.281 | 3.320 | 270,822 | +0.01(+0.44%) |
Jan 05, 2017 | 3.257 | 3.325 | 3.257 | 3.306 | 240,429 | +0.04(+1.35%) |
Jan 04, 2017 | 3.218 | 3.296 | 3.179 | 3.262 | 199,402 | +0.02(+0.60%) |