Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.569 | 3.634 | 3.501 | 3.629 | 348,957 | +0.13(+3.73%) |
Mar 30, 2017 | 3.499 | 3.584 | 3.499 | 3.499 | 317,358 | +0.00(+0.00%) |
Mar 29, 2017 | 3.459 | 3.614 | 3.429 | 3.499 | 380,872 | +0.10(+2.97%) |
Mar 28, 2017 | 3.398 | 3.511 | 3.349 | 3.398 | 581,803 | +0.03(+1.03%) |
Mar 27, 2017 | 3.373 | 3.408 | 3.353 | 3.363 | 156,176 | -0.01(-0.29%) |
Mar 24, 2017 | 3.383 | 3.448 | 3.372 | 3.373 | 331,226 | -0.01(-0.29%) |
Mar 23, 2017 | 3.373 | 3.448 | 3.324 | 3.383 | 355,737 | -0.01(-0.44%) |
Mar 22, 2017 | 3.462 | 3.462 | 3.398 | 3.398 | 341,404 | -0.06(-1.86%) |
Mar 21, 2017 | 3.329 | 3.510 | 3.329 | 3.462 | 688,057 | +0.17(+5.12%) |
Mar 20, 2017 | 3.239 | 3.304 | 3.190 | 3.294 | 147,940 | +0.02(+0.61%) |
Mar 17, 2017 | 3.209 | 3.274 | 3.165 | 3.274 | 198,353 | +0.08(+2.48%) |
Mar 16, 2017 | 3.180 | 3.229 | 3.147 | 3.195 | 116,675 | +0.01(+0.31%) |
Mar 15, 2017 | 3.165 | 3.209 | 3.106 | 3.185 | 159,402 | +0.01(+0.47%) |
Mar 14, 2017 | 3.185 | 3.224 | 3.120 | 3.170 | 145,589 | -0.01(-0.31%) |
Mar 13, 2017 | 3.200 | 3.244 | 3.140 | 3.180 | 203,512 | -0.02(-0.62%) |
Mar 10, 2017 | 3.239 | 3.278 | 3.180 | 3.200 | 102,102 | -0.02(-0.77%) |
Mar 09, 2017 | 3.175 | 3.289 | 3.169 | 3.224 | 209,144 | +0.02(+0.78%) |
Mar 08, 2017 | 3.229 | 3.264 | 3.165 | 3.200 | 332,240 | -0.05(-1.68%) |
Mar 07, 2017 | 3.343 | 3.343 | 3.209 | 3.254 | 244,996 | -0.06(-1.80%) |
Mar 06, 2017 | 3.324 | 3.378 | 3.274 | 3.314 | 199,849 | -0.01(-0.30%) |
Mar 03, 2017 | 3.294 | 3.334 | 3.284 | 3.324 | 123,777 | +0.02(+0.60%) |
Mar 02, 2017 | 3.299 | 3.338 | 3.249 | 3.304 | 173,896 | -0.01(-0.45%) |
Mar 01, 2017 | 3.289 | 3.393 | 3.279 | 3.319 | 201,048 | +0.04(+1.36%) |
Feb 28, 2017 | 3.279 | 3.314 | 3.239 | 3.274 | 235,187 | -0.02(-0.60%) |
Feb 27, 2017 | 3.299 | 3.341 | 3.269 | 3.294 | 126,162 | -0.00(-0.15%) |
Feb 24, 2017 | 3.329 | 3.332 | 3.214 | 3.299 | 281,768 | -0.02(-0.55%) |
Feb 23, 2017 | 3.391 | 3.411 | 3.283 | 3.317 | 442,125 | -0.06(-1.89%) |
Feb 22, 2017 | 3.464 | 3.474 | 3.248 | 3.381 | 731,535 | -0.07(-2.13%) |
Feb 21, 2017 | 3.592 | 3.602 | 3.445 | 3.455 | 496,298 | -0.14(-3.96%) |
Feb 17, 2017 | 3.597 | 3.597 | 3.597 | 0 | -0.02(-0.68%) | |
Feb 16, 2017 | 3.602 | 3.651 | 3.563 | 3.622 | 210,359 | -0.01(-0.41%) |
Feb 15, 2017 | 3.676 | 3.681 | 3.563 | 3.636 | 316,557 | -0.01(-0.40%) |
Feb 14, 2017 | 3.740 | 3.749 | 3.543 | 3.651 | 537,273 | -0.05(-1.46%) |
Feb 13, 2017 | 3.754 | 3.760 | 3.641 | 3.705 | 372,479 | -0.09(-2.46%) |
Feb 10, 2017 | 3.833 | 3.833 | 3.725 | 3.798 | 400,753 | +0.02(+0.52%) |
Feb 09, 2017 | 3.730 | 3.828 | 3.720 | 3.779 | 293,484 | +0.05(+1.32%) |
Feb 08, 2017 | 3.744 | 3.803 | 3.641 | 3.730 | 490,192 | -0.03(-0.78%) |
Feb 07, 2017 | 3.779 | 3.857 | 3.685 | 3.759 | 627,288 | -0.08(-2.05%) |
Feb 06, 2017 | 3.872 | 3.872 | 3.690 | 3.838 | 667,870 | -0.05(-1.39%) |
Feb 03, 2017 | 3.754 | 3.931 | 3.735 | 3.892 | 327,434 | +0.08(+2.19%) |
Feb 02, 2017 | 3.690 | 3.838 | 3.671 | 3.808 | 352,532 | +0.09(+2.51%) |
Feb 01, 2017 | 3.735 | 3.735 | 3.617 | 3.715 | 379,129 | +0.01(+0.40%) |
Jan 31, 2017 | 3.754 | 3.754 | 3.617 | 3.700 | 631,681 | -0.05(-1.31%) |
Jan 30, 2017 | 3.794 | 3.794 | 3.548 | 3.749 | 618,122 | -0.07(-1.80%) |
Jan 27, 2017 | 3.661 | 3.922 | 3.636 | 3.818 | 712,475 | +0.08(+2.24%) |
Jan 26, 2017 | 3.568 | 3.764 | 3.554 | 3.734 | 922,167 | +0.18(+4.95%) |
Jan 25, 2017 | 3.534 | 3.573 | 3.422 | 3.558 | 487,354 | +0.06(+1.82%) |
Jan 24, 2017 | 3.436 | 3.544 | 3.397 | 3.495 | 392,591 | +0.04(+1.13%) |
Jan 23, 2017 | 3.485 | 3.490 | 3.353 | 3.456 | 275,587 | -0.00(-0.14%) |
Jan 20, 2017 | 3.495 | 3.495 | 3.304 | 3.461 | 735,900 | -0.11(-3.01%) |
Jan 19, 2017 | 3.265 | 3.617 | 3.255 | 3.568 | 1,260,318 | +0.30(+9.28%) |
Jan 18, 2017 | 3.324 | 3.339 | 3.241 | 3.265 | 182,515 | -0.05(-1.62%) |
Jan 17, 2017 | 3.255 | 3.319 | 3.214 | 3.319 | 273,245 | +0.09(+2.72%) |
Jan 13, 2017 | 3.231 | 3.231 | 3.231 | 0 | +0.03(+0.92%) | |
Jan 12, 2017 | 3.265 | 3.275 | 3.187 | 3.202 | 172,163 | -0.02(-0.76%) |
Jan 11, 2017 | 3.177 | 3.280 | 3.167 | 3.226 | 139,158 | +0.04(+1.38%) |
Jan 10, 2017 | 3.172 | 3.241 | 3.075 | 3.182 | 385,231 | -0.01(-0.46%) |
Jan 09, 2017 | 3.324 | 3.329 | 3.153 | 3.197 | 492,542 | -0.12(-3.68%) |
Jan 06, 2017 | 3.329 | 3.357 | 3.280 | 3.319 | 270,931 | +0.01(+0.44%) |
Jan 05, 2017 | 3.255 | 3.324 | 3.255 | 3.304 | 240,526 | +0.04(+1.35%) |
Jan 04, 2017 | 3.216 | 3.295 | 3.177 | 3.260 | 199,483 | +0.02(+0.60%) |