Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.526 | 3.627 | 3.504 | 3.597 | 59,443,276 | +0.04(+1.15%) |
Mar 30, 2017 | 3.586 | 3.619 | 3.549 | 3.556 | 49,576,808 | -0.03(-0.83%) |
Mar 29, 2017 | 3.471 | 3.604 | 3.471 | 3.586 | 56,160,020 | +0.13(+3.76%) |
Mar 28, 2017 | 3.426 | 3.471 | 3.400 | 3.456 | 55,748,752 | +0.06(+1.64%) |
Mar 27, 2017 | 3.259 | 3.403 | 3.237 | 3.400 | 56,744,056 | +0.04(+1.10%) |
Mar 24, 2017 | 3.382 | 3.404 | 3.337 | 3.363 | 68,328,528 | +0.00(+0.11%) |
Mar 23, 2017 | 3.337 | 3.419 | 3.333 | 3.359 | 85,076,304 | -0.02(-0.66%) |
Mar 22, 2017 | 3.322 | 3.411 | 3.281 | 3.382 | 98,432,992 | +0.11(+3.41%) |
Mar 21, 2017 | 3.380 | 3.400 | 3.229 | 3.270 | 93,416,808 | -0.13(-3.93%) |
Mar 20, 2017 | 3.274 | 3.422 | 3.270 | 3.404 | 64,988,344 | +0.10(+2.92%) |
Mar 17, 2017 | 3.430 | 3.459 | 3.276 | 3.307 | 96,685,640 | -0.10(-3.05%) |
Mar 16, 2017 | 3.508 | 3.511 | 3.393 | 3.411 | 63,536,588 | -0.07(-1.92%) |
Mar 15, 2017 | 3.396 | 3.504 | 3.333 | 3.478 | 77,525,936 | +0.12(+3.65%) |
Mar 14, 2017 | 3.400 | 3.400 | 3.292 | 3.356 | 97,618,656 | -0.14(-4.14%) |
Mar 13, 2017 | 3.474 | 3.504 | 3.441 | 3.500 | 37,851,012 | +0.02(+0.53%) |
Mar 10, 2017 | 3.511 | 3.511 | 3.432 | 3.482 | 54,445,916 | +0.04(+1.30%) |
Mar 09, 2017 | 3.459 | 3.471 | 3.363 | 3.437 | 81,359,328 | -0.04(-1.07%) |
Mar 08, 2017 | 3.693 | 3.704 | 3.471 | 3.474 | 78,947,432 | -0.28(-7.51%) |
Mar 07, 2017 | 3.812 | 3.812 | 3.749 | 3.756 | 24,841,110 | +0.00(+0.00%) |
Mar 06, 2017 | 3.808 | 3.808 | 3.723 | 3.756 | 25,644,344 | -0.03(-0.88%) |
Mar 03, 2017 | 3.738 | 3.801 | 3.716 | 3.790 | 33,717,172 | +0.09(+2.41%) |
Mar 02, 2017 | 3.853 | 3.883 | 3.697 | 3.701 | 61,783,976 | -0.23(-5.77%) |
Mar 01, 2017 | 3.805 | 3.946 | 3.801 | 3.927 | 51,479,012 | +0.19(+4.96%) |
Feb 28, 2017 | 3.790 | 3.827 | 3.719 | 3.742 | 33,444,620 | -0.05(-1.37%) |
Feb 27, 2017 | 3.792 | 3.834 | 3.742 | 3.794 | 50,104,164 | +0.00(+0.00%) |
Feb 24, 2017 | 3.872 | 3.872 | 3.779 | 3.794 | 67,152,272 | -0.18(-4.58%) |
Feb 23, 2017 | 4.090 | 4.094 | 3.938 | 3.975 | 41,589,888 | -0.02(-0.46%) |
Feb 22, 2017 | 4.046 | 4.072 | 3.961 | 3.994 | 31,255,532 | -0.10(-2.54%) |
Feb 21, 2017 | 4.146 | 4.150 | 4.068 | 4.098 | 45,593,220 | +0.10(+2.51%) |
Feb 17, 2017 | 3.998 | 3.998 | 3.998 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 4.116 | 4.128 | 4.037 | 4.042 | 42,249,056 | -0.03(-0.64%) |
Feb 15, 2017 | 4.039 | 4.102 | 4.027 | 4.068 | 39,861,484 | +0.02(+0.46%) |
Feb 14, 2017 | 3.990 | 4.057 | 3.935 | 4.050 | 42,129,816 | +0.13(+3.22%) |
Feb 13, 2017 | 3.920 | 3.949 | 3.894 | 3.923 | 52,307,572 | +0.06(+1.44%) |
Feb 10, 2017 | 3.846 | 3.897 | 3.812 | 3.868 | 57,304,408 | +0.10(+2.76%) |
Feb 09, 2017 | 3.801 | 3.846 | 3.745 | 3.764 | 34,531,308 | -0.04(-0.98%) |
Feb 08, 2017 | 3.693 | 3.816 | 3.638 | 3.801 | 67,216,432 | +0.06(+1.59%) |
Feb 07, 2017 | 3.782 | 3.794 | 3.723 | 3.742 | 38,161,256 | -0.04(-1.08%) |
Feb 06, 2017 | 3.872 | 3.872 | 3.768 | 3.782 | 38,941,380 | -0.05(-1.36%) |
Feb 03, 2017 | 3.801 | 3.870 | 3.782 | 3.834 | 53,432,596 | +0.07(+1.77%) |
Feb 02, 2017 | 3.868 | 3.886 | 3.742 | 3.768 | 51,853,184 | -0.03(-0.78%) |
Feb 01, 2017 | 3.890 | 3.890 | 3.756 | 3.797 | 54,987,740 | -0.01(-0.29%) |
Jan 31, 2017 | 3.886 | 3.909 | 3.794 | 3.808 | 47,435,756 | -0.05(-1.25%) |
Jan 30, 2017 | 3.975 | 3.975 | 3.812 | 3.857 | 48,184,672 | -0.15(-3.71%) |
Jan 27, 2017 | 4.046 | 4.065 | 3.979 | 4.005 | 44,028,252 | -0.04(-1.10%) |
Jan 26, 2017 | 4.105 | 4.109 | 4.039 | 4.050 | 41,568,932 | -0.02(-0.55%) |
Jan 25, 2017 | 4.128 | 4.165 | 4.046 | 4.072 | 47,379,196 | -0.05(-1.17%) |
Jan 24, 2017 | 4.265 | 4.269 | 4.120 | 4.120 | 60,833,064 | -0.09(-2.03%) |
Jan 23, 2017 | 4.150 | 4.224 | 4.109 | 4.206 | 41,032,484 | +0.05(+1.16%) |
Jan 20, 2017 | 4.206 | 4.239 | 4.144 | 4.157 | 36,783,968 | +0.02(+0.54%) |
Jan 19, 2017 | 4.183 | 4.191 | 4.111 | 4.135 | 32,254,892 | -0.01(-0.27%) |
Jan 18, 2017 | 4.135 | 4.189 | 4.128 | 4.146 | 47,267,952 | -0.04(-0.89%) |
Jan 17, 2017 | 4.209 | 4.239 | 4.176 | 4.183 | 37,058,696 | -0.02(-0.44%) |
Jan 13, 2017 | 4.202 | 4.202 | 4.202 | 0 | -0.06(-1.48%) | |
Jan 12, 2017 | 4.321 | 4.347 | 4.261 | 4.265 | 35,366,048 | -0.02(-0.43%) |
Jan 11, 2017 | 4.050 | 4.291 | 4.031 | 4.284 | 67,126,016 | +0.19(+4.72%) |
Jan 10, 2017 | 4.090 | 4.137 | 4.065 | 4.090 | 39,184,108 | +0.07(+1.75%) |
Jan 09, 2017 | 4.024 | 4.087 | 3.990 | 4.020 | 34,378,576 | -0.01(-0.37%) |
Jan 06, 2017 | 4.083 | 4.087 | 3.990 | 4.035 | 66,616,088 | -0.09(-2.07%) |
Jan 05, 2017 | 4.068 | 4.152 | 4.055 | 4.120 | 49,166,944 | +0.11(+2.78%) |
Jan 04, 2017 | 4.033 | 4.042 | 3.953 | 4.009 | 37,477,016 | -0.01(-0.28%) |