Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.460 | 3.510 | 3.400 | 3.460 | 660,814 | +0.00(+0.00%) |
Mar 30, 2017 | 3.520 | 3.610 | 3.440 | 3.460 | 946,818 | -0.04(-1.14%) |
Mar 29, 2017 | 3.370 | 3.510 | 3.370 | 3.500 | 1,567,896 | +0.15(+4.48%) |
Mar 28, 2017 | 3.330 | 3.420 | 3.315 | 3.350 | 1,983,440 | +0.03(+0.90%) |
Mar 27, 2017 | 3.210 | 3.345 | 3.180 | 3.320 | 419,835 | +0.06(+1.84%) |
Mar 24, 2017 | 3.260 | 3.280 | 3.165 | 3.260 | 409,529 | +0.02(+0.62%) |
Mar 23, 2017 | 3.180 | 3.270 | 3.130 | 3.240 | 591,738 | +0.06(+1.89%) |
Mar 22, 2017 | 3.150 | 3.190 | 3.050 | 3.180 | 806,909 | -0.01(-0.31%) |
Mar 21, 2017 | 3.280 | 3.330 | 3.170 | 3.190 | 607,481 | -0.08(-2.45%) |
Mar 20, 2017 | 3.240 | 3.350 | 3.230 | 3.270 | 947,610 | +0.03(+0.93%) |
Mar 17, 2017 | 3.400 | 3.450 | 3.240 | 3.240 | 1,247,638 | -0.17(-4.99%) |
Mar 16, 2017 | 3.500 | 3.510 | 3.390 | 3.410 | 553,472 | -0.12(-3.40%) |
Mar 15, 2017 | 3.470 | 3.540 | 3.400 | 3.530 | 640,860 | +0.11(+3.22%) |
Mar 14, 2017 | 3.480 | 3.550 | 3.405 | 3.420 | 747,533 | -0.14(-3.93%) |
Mar 13, 2017 | 3.540 | 3.580 | 3.510 | 3.560 | 749,455 | +0.02(+0.56%) |
Mar 10, 2017 | 3.590 | 3.610 | 3.470 | 3.540 | 1,118,334 | -0.01(-0.28%) |
Mar 09, 2017 | 3.590 | 3.680 | 3.380 | 3.550 | 1,135,114 | -0.08(-2.20%) |
Mar 08, 2017 | 3.800 | 3.820 | 3.600 | 3.630 | 1,011,674 | -0.20(-5.22%) |
Mar 07, 2017 | 3.880 | 3.880 | 3.800 | 3.830 | 549,293 | -0.03(-0.78%) |
Mar 06, 2017 | 3.780 | 3.880 | 3.710 | 3.860 | 589,073 | +0.14(+3.76%) |
Mar 03, 2017 | 3.800 | 3.850 | 3.700 | 3.720 | 861,722 | +0.01(+0.27%) |
Mar 02, 2017 | 3.870 | 3.870 | 3.710 | 3.710 | 669,903 | -0.18(-4.63%) |
Mar 01, 2017 | 3.810 | 3.900 | 3.790 | 3.890 | 1,182,429 | +0.14(+3.73%) |
Feb 28, 2017 | 3.720 | 3.800 | 3.690 | 3.750 | 646,212 | -0.03(-0.79%) |
Feb 27, 2017 | 3.860 | 3.900 | 3.730 | 3.780 | 974,334 | -0.07(-1.82%) |
Feb 24, 2017 | 3.980 | 3.990 | 3.800 | 3.850 | 1,034,154 | -0.17(-4.23%) |
Feb 23, 2017 | 4.130 | 4.180 | 4.010 | 4.020 | 676,260 | -0.03(-0.74%) |
Feb 22, 2017 | 4.170 | 4.170 | 4.020 | 4.050 | 1,473,553 | -0.13(-3.11%) |
Feb 21, 2017 | 4.350 | 4.360 | 3.970 | 4.180 | 2,182,874 | -0.15(-3.46%) |
Feb 17, 2017 | 4.330 | 4.330 | 4.330 | 0 | -0.11(-2.48%) | |
Feb 16, 2017 | 4.470 | 4.510 | 4.390 | 4.440 | 417,655 | -0.01(-0.22%) |
Feb 15, 2017 | 4.530 | 4.550 | 4.440 | 4.450 | 383,918 | -0.10(-2.20%) |
Feb 14, 2017 | 4.570 | 4.590 | 4.460 | 4.550 | 387,517 | +0.00(+0.00%) |
Feb 13, 2017 | 4.550 | 4.560 | 4.420 | 4.550 | 606,350 | -0.03(-0.66%) |
Feb 10, 2017 | 4.640 | 4.680 | 4.570 | 4.580 | 381,329 | +0.03(+0.66%) |
Feb 09, 2017 | 4.610 | 4.650 | 4.510 | 4.550 | 396,368 | +0.01(+0.22%) |
Feb 08, 2017 | 4.500 | 4.620 | 4.350 | 4.540 | 1,132,441 | +0.02(+0.44%) |
Feb 07, 2017 | 4.650 | 4.670 | 4.460 | 4.520 | 1,060,937 | -0.16(-3.42%) |
Feb 06, 2017 | 4.940 | 4.940 | 4.620 | 4.680 | 987,233 | -0.28(-5.65%) |
Feb 03, 2017 | 5.070 | 5.100 | 4.850 | 4.960 | 731,978 | -0.11(-2.17%) |
Feb 02, 2017 | 4.840 | 5.220 | 4.830 | 5.070 | 2,791,187 | +0.30(+6.29%) |
Feb 01, 2017 | 4.660 | 4.790 | 4.610 | 4.770 | 1,230,995 | +0.15(+3.25%) |
Jan 31, 2017 | 4.530 | 4.630 | 4.450 | 4.620 | 753,410 | +0.07(+1.54%) |
Jan 30, 2017 | 4.650 | 4.650 | 4.510 | 4.550 | 744,191 | -0.14(-2.99%) |
Jan 27, 2017 | 4.740 | 4.790 | 4.690 | 4.690 | 286,427 | -0.10(-2.09%) |
Jan 26, 2017 | 4.910 | 4.980 | 4.750 | 4.790 | 601,719 | -0.07(-1.44%) |
Jan 25, 2017 | 4.680 | 4.880 | 4.680 | 4.860 | 1,159,682 | +0.21(+4.52%) |
Jan 24, 2017 | 4.550 | 4.710 | 4.550 | 4.650 | 1,130,655 | +0.13(+2.88%) |
Jan 23, 2017 | 4.620 | 4.650 | 4.485 | 4.520 | 952,207 | -0.13(-2.80%) |
Jan 20, 2017 | 4.630 | 4.800 | 4.600 | 4.650 | 818,383 | +0.10(+2.20%) |
Jan 19, 2017 | 4.430 | 4.570 | 4.430 | 4.550 | 526,720 | +0.14(+3.17%) |
Jan 18, 2017 | 4.490 | 4.515 | 4.400 | 4.410 | 305,935 | -0.14(-3.08%) |
Jan 17, 2017 | 4.500 | 4.630 | 4.480 | 4.550 | 402,853 | +0.09(+2.02%) |
Jan 16, 2017 | 4.470 | 4.540 | 4.430 | 4.460 | 470,265 | -0.04(-0.89%) |
Jan 13, 2017 | 4.420 | 4.510 | 4.420 | 4.500 | 357,257 | +0.07(+1.58%) |
Jan 12, 2017 | 4.610 | 4.620 | 4.430 | 4.430 | 510,367 | -0.11(-2.42%) |
Jan 11, 2017 | 4.600 | 4.690 | 4.490 | 4.540 | 826,017 | +0.06(+1.34%) |
Jan 10, 2017 | 4.490 | 4.560 | 4.440 | 4.480 | 542,009 | +0.01(+0.22%) |
Jan 09, 2017 | 4.600 | 4.650 | 4.420 | 4.470 | 930,586 | -0.21(-4.49%) |
Jan 06, 2017 | 4.780 | 4.800 | 4.640 | 4.680 | 549,418 | -0.09(-1.89%) |
Jan 05, 2017 | 4.890 | 4.900 | 4.740 | 4.770 | 532,790 | -0.09(-1.85%) |
Jan 04, 2017 | 4.800 | 4.890 | 4.770 | 4.860 | 520,659 | +0.08(+1.67%) |