Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.465 | 3.524 | 3.452 | 3.519 | 3,102,201 | +0.05(+1.39%) |
Mar 30, 2017 | 3.433 | 3.487 | 3.433 | 3.470 | 3,470,121 | +0.06(+1.73%) |
Mar 29, 2017 | 3.358 | 3.417 | 3.347 | 3.411 | 2,034,031 | +0.06(+1.92%) |
Mar 28, 2017 | 3.310 | 3.369 | 3.310 | 3.347 | 1,915,527 | +0.04(+1.13%) |
Mar 27, 2017 | 3.304 | 3.326 | 3.272 | 3.310 | 1,372,628 | -0.01(-0.16%) |
Mar 24, 2017 | 3.320 | 3.345 | 3.304 | 3.315 | 1,018,030 | +0.02(+0.49%) |
Mar 23, 2017 | 3.315 | 3.352 | 3.293 | 3.299 | 1,699,955 | -0.01(-0.16%) |
Mar 22, 2017 | 3.352 | 3.355 | 3.283 | 3.304 | 2,230,741 | -0.03(-0.81%) |
Mar 21, 2017 | 3.401 | 3.401 | 3.315 | 3.331 | 2,348,070 | -0.06(-1.90%) |
Mar 20, 2017 | 3.417 | 3.428 | 3.374 | 3.395 | 1,656,755 | -0.01(-0.16%) |
Mar 17, 2017 | 3.406 | 3.417 | 3.369 | 3.401 | 2,574,504 | +0.02(+0.48%) |
Mar 16, 2017 | 3.406 | 3.411 | 3.353 | 3.385 | 3,493,489 | +0.00(+0.00%) |
Mar 15, 2017 | 3.327 | 3.408 | 3.316 | 3.385 | 1,759,859 | +0.06(+1.73%) |
Mar 14, 2017 | 3.364 | 3.374 | 3.327 | 3.327 | 1,790,978 | -0.02(-0.63%) |
Mar 13, 2017 | 3.353 | 3.381 | 3.348 | 3.348 | 1,951,361 | +0.01(+0.16%) |
Mar 10, 2017 | 3.316 | 3.364 | 3.316 | 3.343 | 1,943,538 | +0.03(+0.79%) |
Mar 09, 2017 | 3.395 | 3.411 | 3.311 | 3.316 | 2,823,958 | -0.07(-2.01%) |
Mar 08, 2017 | 3.374 | 3.427 | 3.374 | 3.385 | 1,948,416 | +0.01(+0.31%) |
Mar 07, 2017 | 3.411 | 3.447 | 3.364 | 3.374 | 2,455,892 | -0.04(-1.08%) |
Mar 06, 2017 | 3.353 | 3.427 | 3.332 | 3.411 | 3,051,972 | +0.04(+1.24%) |
Mar 03, 2017 | 3.353 | 3.379 | 3.337 | 3.369 | 2,853,330 | +0.03(+0.78%) |
Mar 02, 2017 | 3.348 | 3.358 | 3.311 | 3.343 | 2,130,436 | -0.01(-0.31%) |
Mar 01, 2017 | 3.332 | 3.364 | 3.303 | 3.353 | 2,463,626 | +0.04(+1.11%) |
Feb 28, 2017 | 3.311 | 3.324 | 3.285 | 3.316 | 2,216,271 | +0.01(+0.16%) |
Feb 27, 2017 | 3.275 | 3.322 | 3.243 | 3.311 | 1,791,075 | +0.00(+0.00%) |
Feb 24, 2017 | 3.316 | 3.322 | 3.248 | 3.311 | 1,502,590 | -0.01(-0.32%) |
Feb 23, 2017 | 3.322 | 3.337 | 3.301 | 3.322 | 2,420,421 | +0.03(+0.79%) |
Feb 22, 2017 | 3.248 | 3.311 | 3.248 | 3.296 | 2,160,312 | +0.03(+0.80%) |
Feb 21, 2017 | 3.296 | 3.322 | 3.259 | 3.269 | 2,509,408 | -0.02(-0.48%) |
Feb 17, 2017 | 3.285 | 3.285 | 3.285 | 0 | +0.03(+0.80%) | |
Feb 16, 2017 | 3.269 | 3.269 | 3.233 | 3.259 | 1,602,763 | +0.00(+0.00%) |
Feb 15, 2017 | 3.243 | 3.269 | 3.207 | 3.259 | 1,660,862 | +0.03(+0.81%) |
Feb 14, 2017 | 3.206 | 3.243 | 3.186 | 3.233 | 1,520,178 | +0.03(+0.82%) |
Feb 13, 2017 | 3.206 | 3.238 | 3.197 | 3.206 | 1,764,179 | +0.00(+0.00%) |
Feb 10, 2017 | 3.159 | 3.206 | 3.159 | 3.206 | 1,747,860 | +0.05(+1.49%) |
Feb 09, 2017 | 3.159 | 3.220 | 3.149 | 3.159 | 2,534,310 | +0.01(+0.33%) |
Feb 08, 2017 | 3.081 | 3.154 | 3.075 | 3.149 | 1,752,299 | +0.05(+1.52%) |
Feb 07, 2017 | 3.154 | 3.154 | 3.102 | 3.102 | 1,841,236 | -0.07(-2.31%) |
Feb 06, 2017 | 3.133 | 3.186 | 3.070 | 3.175 | 2,026,449 | +0.02(+0.66%) |
Feb 03, 2017 | 3.133 | 3.193 | 3.128 | 3.154 | 2,209,102 | +0.03(+1.01%) |
Feb 02, 2017 | 3.133 | 3.138 | 3.096 | 3.123 | 1,306,494 | -0.02(-0.50%) |
Feb 01, 2017 | 3.086 | 3.151 | 3.081 | 3.138 | 2,047,858 | +0.07(+2.22%) |
Jan 31, 2017 | 3.075 | 3.086 | 3.052 | 3.070 | 2,510,170 | -0.02(-0.51%) |
Jan 30, 2017 | 3.060 | 3.102 | 3.055 | 3.086 | 1,273,875 | +0.02(+0.51%) |
Jan 27, 2017 | 3.096 | 3.102 | 3.065 | 3.070 | 1,235,964 | -0.02(-0.68%) |
Jan 26, 2017 | 3.117 | 3.128 | 3.081 | 3.091 | 1,490,487 | -0.03(-1.01%) |
Jan 25, 2017 | 3.128 | 3.133 | 3.102 | 3.123 | 1,417,149 | +0.02(+0.51%) |
Jan 24, 2017 | 3.096 | 3.128 | 3.088 | 3.107 | 1,556,205 | +0.02(+0.51%) |
Jan 23, 2017 | 3.123 | 3.128 | 3.091 | 3.091 | 1,194,686 | -0.02(-0.67%) |
Jan 20, 2017 | 3.102 | 3.117 | 3.091 | 3.112 | 1,004,585 | +0.01(+0.34%) |
Jan 19, 2017 | 3.123 | 3.144 | 3.091 | 3.102 | 1,075,039 | -0.02(-0.50%) |
Jan 18, 2017 | 3.144 | 3.159 | 3.112 | 3.117 | 1,538,505 | -0.03(-1.00%) |
Jan 17, 2017 | 3.159 | 3.165 | 3.144 | 3.149 | 1,224,943 | -0.01(-0.33%) |
Jan 13, 2017 | 3.159 | 3.159 | 3.159 | 0 | +0.01(+0.17%) | |
Jan 12, 2017 | 3.217 | 3.217 | 3.154 | 3.154 | 1,325,059 | -0.07(-2.11%) |
Jan 11, 2017 | 3.186 | 3.222 | 3.170 | 3.222 | 1,757,498 | +0.04(+1.15%) |
Jan 10, 2017 | 3.201 | 3.206 | 3.186 | 3.186 | 905,053 | +0.00(+0.00%) |
Jan 09, 2017 | 3.206 | 3.212 | 3.180 | 3.186 | 835,706 | -0.01(-0.33%) |
Jan 06, 2017 | 3.217 | 3.238 | 3.186 | 3.196 | 1,608,491 | -0.01(-0.33%) |
Jan 05, 2017 | 3.196 | 3.243 | 3.191 | 3.206 | 2,898,536 | +0.02(+0.49%) |
Jan 04, 2017 | 3.128 | 3.222 | 3.128 | 3.191 | 4,170,232 | +0.08(+2.53%) |