Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.385 | 3.481 | 3.363 | 3.452 | 61,928,512 | +0.04(+1.15%) |
Mar 30, 2017 | 3.442 | 3.474 | 3.406 | 3.413 | 51,649,540 | -0.03(-0.83%) |
Mar 29, 2017 | 3.331 | 3.460 | 3.331 | 3.442 | 58,507,988 | +0.12(+3.76%) |
Mar 28, 2017 | 3.289 | 3.331 | 3.264 | 3.317 | 58,079,524 | +0.05(+1.64%) |
Mar 27, 2017 | 3.128 | 3.266 | 3.107 | 3.264 | 59,116,444 | +0.04(+1.10%) |
Mar 24, 2017 | 3.246 | 3.267 | 3.203 | 3.228 | 71,185,240 | +0.00(+0.11%) |
Mar 23, 2017 | 3.203 | 3.281 | 3.200 | 3.224 | 88,633,216 | -0.02(-0.66%) |
Mar 22, 2017 | 3.189 | 3.274 | 3.150 | 3.246 | 102,548,328 | +0.11(+3.40%) |
Mar 21, 2017 | 3.244 | 3.264 | 3.100 | 3.139 | 97,322,432 | -0.13(-3.93%) |
Mar 20, 2017 | 3.143 | 3.285 | 3.139 | 3.267 | 67,705,416 | +0.09(+2.92%) |
Mar 17, 2017 | 3.292 | 3.320 | 3.144 | 3.175 | 100,727,928 | -0.10(-3.05%) |
Mar 16, 2017 | 3.367 | 3.371 | 3.257 | 3.274 | 66,192,960 | -0.06(-1.92%) |
Mar 15, 2017 | 3.260 | 3.363 | 3.200 | 3.338 | 80,767,184 | +0.12(+3.65%) |
Mar 14, 2017 | 3.264 | 3.264 | 3.160 | 3.221 | 101,699,944 | -0.14(-4.14%) |
Mar 13, 2017 | 3.335 | 3.363 | 3.303 | 3.360 | 39,433,508 | +0.02(+0.53%) |
Mar 10, 2017 | 3.371 | 3.371 | 3.294 | 3.342 | 56,722,220 | +0.04(+1.30%) |
Mar 09, 2017 | 3.321 | 3.331 | 3.228 | 3.299 | 84,760,848 | -0.04(-1.07%) |
Mar 08, 2017 | 3.545 | 3.556 | 3.331 | 3.335 | 82,248,104 | -0.27(-7.51%) |
Mar 07, 2017 | 3.659 | 3.659 | 3.599 | 3.606 | 25,879,680 | +0.00(+0.00%) |
Mar 06, 2017 | 3.656 | 3.656 | 3.574 | 3.606 | 26,716,496 | -0.03(-0.88%) |
Mar 03, 2017 | 3.588 | 3.648 | 3.566 | 3.638 | 35,126,836 | +0.09(+2.41%) |
Mar 02, 2017 | 3.698 | 3.727 | 3.549 | 3.552 | 64,367,076 | -0.22(-5.77%) |
Mar 01, 2017 | 3.652 | 3.787 | 3.648 | 3.770 | 53,631,276 | +0.18(+4.96%) |
Feb 28, 2017 | 3.638 | 3.673 | 3.570 | 3.591 | 34,842,892 | -0.05(-1.37%) |
Feb 27, 2017 | 3.640 | 3.680 | 3.591 | 3.641 | 52,198,944 | +0.00(+0.00%) |
Feb 24, 2017 | 3.716 | 3.716 | 3.627 | 3.641 | 69,959,808 | -0.17(-4.58%) |
Feb 23, 2017 | 3.926 | 3.930 | 3.780 | 3.816 | 43,328,700 | -0.02(-0.46%) |
Feb 22, 2017 | 3.884 | 3.909 | 3.802 | 3.834 | 32,562,280 | -0.10(-2.54%) |
Feb 21, 2017 | 3.980 | 3.983 | 3.905 | 3.933 | 47,499,404 | +0.10(+2.51%) |
Feb 17, 2017 | 3.837 | 3.837 | 3.837 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 3.951 | 3.962 | 3.875 | 3.880 | 44,015,428 | -0.02(-0.64%) |
Feb 15, 2017 | 3.876 | 3.937 | 3.866 | 3.905 | 41,528,036 | +0.02(+0.46%) |
Feb 14, 2017 | 3.830 | 3.894 | 3.777 | 3.887 | 43,891,204 | +0.12(+3.22%) |
Feb 13, 2017 | 3.762 | 3.791 | 3.738 | 3.766 | 54,494,476 | +0.05(+1.44%) |
Feb 10, 2017 | 3.691 | 3.741 | 3.659 | 3.713 | 59,700,224 | +0.10(+2.76%) |
Feb 09, 2017 | 3.648 | 3.691 | 3.595 | 3.613 | 35,975,012 | -0.04(-0.98%) |
Feb 08, 2017 | 3.545 | 3.663 | 3.492 | 3.648 | 70,026,656 | +0.06(+1.59%) |
Feb 07, 2017 | 3.631 | 3.641 | 3.574 | 3.591 | 39,756,720 | -0.04(-1.08%) |
Feb 06, 2017 | 3.716 | 3.716 | 3.616 | 3.631 | 40,569,460 | -0.05(-1.36%) |
Feb 03, 2017 | 3.648 | 3.714 | 3.631 | 3.680 | 55,666,536 | +0.06(+1.77%) |
Feb 02, 2017 | 3.713 | 3.730 | 3.591 | 3.616 | 54,021,088 | -0.03(-0.78%) |
Feb 01, 2017 | 3.734 | 3.734 | 3.606 | 3.645 | 57,286,700 | -0.01(-0.29%) |
Jan 31, 2017 | 3.730 | 3.752 | 3.641 | 3.656 | 49,418,976 | -0.05(-1.25%) |
Jan 30, 2017 | 3.816 | 3.816 | 3.659 | 3.702 | 50,199,204 | -0.14(-3.71%) |
Jan 27, 2017 | 3.884 | 3.901 | 3.819 | 3.844 | 45,869,012 | -0.04(-1.10%) |
Jan 26, 2017 | 3.941 | 3.944 | 3.876 | 3.887 | 43,306,872 | -0.02(-0.55%) |
Jan 25, 2017 | 3.962 | 3.998 | 3.884 | 3.909 | 49,360,052 | -0.05(-1.17%) |
Jan 24, 2017 | 4.094 | 4.097 | 3.955 | 3.955 | 63,376,408 | -0.08(-2.03%) |
Jan 23, 2017 | 3.983 | 4.055 | 3.944 | 4.037 | 42,747,992 | +0.05(+1.16%) |
Jan 20, 2017 | 4.037 | 4.069 | 3.978 | 3.990 | 38,321,852 | +0.02(+0.54%) |
Jan 19, 2017 | 4.015 | 4.023 | 3.946 | 3.969 | 33,603,424 | -0.01(-0.27%) |
Jan 18, 2017 | 3.969 | 4.021 | 3.962 | 3.980 | 49,244,156 | -0.04(-0.89%) |
Jan 17, 2017 | 4.040 | 4.069 | 4.008 | 4.015 | 38,608,064 | -0.02(-0.44%) |
Jan 13, 2017 | 4.033 | 4.033 | 4.033 | 0 | -0.06(-1.48%) | |
Jan 12, 2017 | 4.147 | 4.172 | 4.090 | 4.094 | 36,844,652 | -0.02(-0.43%) |
Jan 11, 2017 | 3.887 | 4.119 | 3.869 | 4.112 | 69,932,464 | +0.19(+4.72%) |
Jan 10, 2017 | 3.926 | 3.971 | 3.901 | 3.926 | 40,822,336 | +0.07(+1.75%) |
Jan 09, 2017 | 3.862 | 3.923 | 3.830 | 3.859 | 35,815,892 | -0.01(-0.37%) |
Jan 06, 2017 | 3.919 | 3.923 | 3.830 | 3.873 | 69,401,208 | -0.08(-2.07%) |
Jan 05, 2017 | 3.905 | 3.985 | 3.892 | 3.955 | 51,222,544 | +0.11(+2.78%) |
Jan 04, 2017 | 3.871 | 3.880 | 3.795 | 3.848 | 39,043,872 | -0.01(-0.28%) |