Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.940 | 3.964 | 3.907 | 3.955 | 698,011 | +0.02(+0.60%) |
Mar 30, 2017 | 3.893 | 3.931 | 3.874 | 3.931 | 548,626 | +0.06(+1.46%) |
Mar 29, 2017 | 3.865 | 3.893 | 3.860 | 3.874 | 594,933 | +0.01(+0.24%) |
Mar 28, 2017 | 3.856 | 3.870 | 3.816 | 3.865 | 866,247 | +0.01(+0.24%) |
Mar 27, 2017 | 3.813 | 3.860 | 3.794 | 3.856 | 711,403 | +0.06(+1.62%) |
Mar 24, 2017 | 3.813 | 3.865 | 3.794 | 3.794 | 629,444 | +0.00(+0.00%) |
Mar 23, 2017 | 3.752 | 3.813 | 3.733 | 3.794 | 482,209 | +0.07(+1.90%) |
Mar 22, 2017 | 3.747 | 3.775 | 3.714 | 3.723 | 360,486 | -0.05(-1.37%) |
Mar 21, 2017 | 3.785 | 3.792 | 3.747 | 3.775 | 414,252 | -0.00(-0.12%) |
Mar 20, 2017 | 3.775 | 3.785 | 3.714 | 3.780 | 410,287 | +0.02(+0.50%) |
Mar 17, 2017 | 3.761 | 3.792 | 3.728 | 3.761 | 471,773 | +0.00(+0.13%) |
Mar 16, 2017 | 3.690 | 3.775 | 3.643 | 3.756 | 316,970 | +0.08(+2.31%) |
Mar 15, 2017 | 3.610 | 3.700 | 3.610 | 3.671 | 336,844 | +0.06(+1.57%) |
Mar 14, 2017 | 3.610 | 3.620 | 3.551 | 3.615 | 130,237 | +0.00(+0.13%) |
Mar 13, 2017 | 3.624 | 3.629 | 3.582 | 3.610 | 313,988 | +0.03(+0.79%) |
Mar 10, 2017 | 3.559 | 3.595 | 3.552 | 3.582 | 352,158 | +0.05(+1.31%) |
Mar 09, 2017 | 3.517 | 3.591 | 3.517 | 3.536 | 342,606 | +0.03(+0.92%) |
Mar 08, 2017 | 3.568 | 3.600 | 3.503 | 3.503 | 295,409 | -0.06(-1.68%) |
Mar 07, 2017 | 3.540 | 3.623 | 3.494 | 3.563 | 516,330 | +0.03(+0.78%) |
Mar 06, 2017 | 3.531 | 3.554 | 3.485 | 3.536 | 434,565 | +0.01(+0.26%) |
Mar 03, 2017 | 3.443 | 3.531 | 3.443 | 3.526 | 647,301 | +0.10(+2.96%) |
Mar 02, 2017 | 3.411 | 3.430 | 3.406 | 3.425 | 165,489 | +0.02(+0.68%) |
Mar 01, 2017 | 3.411 | 3.453 | 3.393 | 3.402 | 201,409 | -0.00(-0.14%) |
Feb 28, 2017 | 3.416 | 3.416 | 3.393 | 3.406 | 149,686 | -0.00(-0.14%) |
Feb 27, 2017 | 3.402 | 3.453 | 3.402 | 3.411 | 129,579 | +0.01(+0.41%) |
Feb 24, 2017 | 3.453 | 3.462 | 3.397 | 3.397 | 162,857 | -0.03(-0.94%) |
Feb 23, 2017 | 3.411 | 3.434 | 3.393 | 3.430 | 134,614 | +0.02(+0.68%) |
Feb 22, 2017 | 3.402 | 3.414 | 3.393 | 3.406 | 116,905 | +0.00(+0.00%) |
Feb 21, 2017 | 3.383 | 3.434 | 3.383 | 3.406 | 181,878 | +0.03(+0.82%) |
Feb 17, 2017 | 3.379 | 3.379 | 3.379 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.379 | 3.425 | 3.379 | 3.425 | 146,324 | +0.06(+1.64%) |
Feb 15, 2017 | 3.397 | 3.434 | 3.365 | 3.370 | 316,463 | -0.03(-0.82%) |
Feb 14, 2017 | 3.374 | 3.406 | 3.370 | 3.397 | 189,344 | +0.01(+0.41%) |
Feb 13, 2017 | 3.383 | 3.406 | 3.370 | 3.383 | 170,344 | +0.00(+0.14%) |
Feb 10, 2017 | 3.365 | 3.389 | 3.361 | 3.379 | 192,464 | +0.01(+0.27%) |
Feb 09, 2017 | 3.397 | 3.397 | 3.351 | 3.370 | 222,721 | -0.01(-0.41%) |
Feb 08, 2017 | 3.411 | 3.411 | 3.370 | 3.383 | 203,721 | -0.01(-0.41%) |
Feb 07, 2017 | 3.416 | 3.416 | 3.397 | 3.397 | 128,230 | -0.01(-0.27%) |
Feb 06, 2017 | 3.416 | 3.429 | 3.399 | 3.406 | 165,831 | -0.01(-0.27%) |
Feb 03, 2017 | 3.430 | 3.430 | 3.411 | 3.416 | 211,122 | +0.00(+0.14%) |
Feb 02, 2017 | 3.416 | 3.439 | 3.402 | 3.411 | 166,503 | -0.01(-0.40%) |
Feb 01, 2017 | 3.393 | 3.448 | 3.374 | 3.425 | 200,066 | +0.02(+0.54%) |
Jan 31, 2017 | 3.430 | 3.430 | 3.291 | 3.406 | 333,964 | -0.00(-0.14%) |
Jan 30, 2017 | 3.448 | 3.453 | 3.397 | 3.411 | 140,490 | -0.05(-1.47%) |
Jan 27, 2017 | 3.490 | 3.490 | 3.453 | 3.462 | 151,060 | -0.00(-0.13%) |
Jan 26, 2017 | 3.443 | 3.476 | 3.434 | 3.466 | 164,824 | +0.03(+0.94%) |
Jan 25, 2017 | 3.462 | 3.476 | 3.420 | 3.434 | 220,901 | -0.02(-0.67%) |
Jan 24, 2017 | 3.480 | 3.491 | 3.453 | 3.457 | 119,665 | -0.02(-0.53%) |
Jan 23, 2017 | 3.462 | 3.480 | 3.450 | 3.476 | 188,023 | +0.01(+0.27%) |
Jan 20, 2017 | 3.434 | 3.476 | 3.420 | 3.466 | 178,102 | +0.01(+0.40%) |
Jan 19, 2017 | 3.471 | 3.471 | 3.416 | 3.453 | 241,348 | -0.03(-0.80%) |
Jan 18, 2017 | 3.480 | 3.485 | 3.416 | 3.480 | 197,763 | +0.00(+0.13%) |
Jan 17, 2017 | 3.499 | 3.503 | 3.466 | 3.476 | 126,037 | -0.01(-0.40%) |
Jan 13, 2017 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.513 | 3.517 | 3.462 | 3.490 | 133,704 | -0.00(-0.13%) |
Jan 11, 2017 | 3.513 | 3.531 | 3.492 | 3.494 | 225,806 | -0.04(-1.05%) |
Jan 10, 2017 | 3.508 | 3.531 | 3.499 | 3.531 | 132,053 | +0.02(+0.66%) |
Jan 09, 2017 | 3.522 | 3.545 | 3.480 | 3.508 | 266,332 | -0.02(-0.52%) |
Jan 06, 2017 | 3.531 | 3.550 | 3.497 | 3.526 | 364,071 | -0.00(-0.13%) |
Jan 05, 2017 | 3.522 | 3.531 | 3.457 | 3.531 | 262,101 | +0.00(+0.00%) |
Jan 04, 2017 | 3.499 | 3.531 | 3.497 | 3.531 | 337,233 | +0.01(+0.39%) |