Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.355 | 3.700 | 3.285 | 3.675 | 100,406 | +0.30(+8.89%) |
Mar 30, 2017 | 3.340 | 3.380 | 3.305 | 3.375 | 11,344 | +0.02(+0.45%) |
Mar 29, 2017 | 3.395 | 3.415 | 3.315 | 3.360 | 108,976 | +0.04(+1.36%) |
Mar 28, 2017 | 3.365 | 3.425 | 3.225 | 3.315 | 131,956 | -0.08(-2.36%) |
Mar 27, 2017 | 3.340 | 3.425 | 3.284 | 3.395 | 143,730 | +0.01(+0.30%) |
Mar 24, 2017 | 3.200 | 3.425 | 3.150 | 3.385 | 219,714 | +0.05(+1.50%) |
Mar 23, 2017 | 3.330 | 3.381 | 3.330 | 3.335 | 5,400 | -0.04(-1.04%) |
Mar 22, 2017 | 3.260 | 3.375 | 3.260 | 3.370 | 10,778 | +0.03(+0.90%) |
Mar 21, 2017 | 3.460 | 3.460 | 3.215 | 3.340 | 117,140 | -0.04(-1.18%) |
Mar 20, 2017 | 3.440 | 3.455 | 3.264 | 3.380 | 66,000 | -0.06(-1.74%) |
Mar 17, 2017 | 3.275 | 3.440 | 3.165 | 3.440 | 131,658 | +0.11(+3.30%) |
Mar 16, 2017 | 3.350 | 3.350 | 3.225 | 3.330 | 23,016 | +0.02(+0.60%) |
Mar 15, 2017 | 3.180 | 3.490 | 3.130 | 3.310 | 46,106 | +0.09(+2.80%) |
Mar 14, 2017 | 3.292 | 3.300 | 3.165 | 3.220 | 97,846 | -0.07(-2.20%) |
Mar 13, 2017 | 3.107 | 3.292 | 3.100 | 3.292 | 40,150 | +0.16(+5.19%) |
Mar 10, 2017 | 3.125 | 3.165 | 3.125 | 3.130 | 5,856 | -0.01(-0.32%) |
Mar 09, 2017 | 3.125 | 3.280 | 3.070 | 3.140 | 142,454 | -0.01(-0.48%) |
Mar 08, 2017 | 3.225 | 3.225 | 3.100 | 3.155 | 6,930 | -0.06(-1.71%) |
Mar 07, 2017 | 3.230 | 3.345 | 3.180 | 3.210 | 26,800 | +0.01(+0.31%) |
Mar 06, 2017 | 3.293 | 3.345 | 3.200 | 3.200 | 10,810 | -0.14(-4.19%) |
Mar 03, 2017 | 3.305 | 3.345 | 3.255 | 3.340 | 26,710 | +0.02(+0.48%) |
Mar 02, 2017 | 3.350 | 3.350 | 3.324 | 3.324 | 13,140 | -0.03(-0.77%) |
Mar 01, 2017 | 3.340 | 3.350 | 3.330 | 3.350 | 23,078 | +0.02(+0.67%) |
Feb 28, 2017 | 3.275 | 3.335 | 3.275 | 3.328 | 15,440 | -0.02(-0.67%) |
Feb 27, 2017 | 3.284 | 3.350 | 3.260 | 3.350 | 20,752 | +0.23(+7.51%) |
Feb 24, 2017 | 3.116 | 3.116 | 3.116 | 3.116 | 2,902 | -0.07(-2.06%) |
Feb 23, 2017 | 3.250 | 3.250 | 3.104 | 3.182 | 11,716 | +0.03(+0.84%) |
Feb 22, 2017 | 3.250 | 3.300 | 3.155 | 3.155 | 28,304 | -0.20(-5.82%) |
Feb 21, 2017 | 3.200 | 3.355 | 3.200 | 3.350 | 55,102 | +0.22(+6.86%) |
Feb 17, 2017 | 3.135 | 3.135 | 3.135 | 0 | +0.03(+0.96%) | |
Feb 16, 2017 | 3.055 | 3.250 | 3.055 | 3.105 | 60,946 | +0.05(+1.55%) |
Feb 15, 2017 | 3.120 | 3.155 | 2.907 | 3.058 | 17,764 | -0.07(-2.15%) |
Feb 14, 2017 | 3.185 | 3.185 | 3.122 | 3.125 | 9,780 | -0.08(-2.50%) |
Feb 13, 2017 | 3.200 | 3.205 | 3.120 | 3.205 | 16,126 | +0.08(+2.56%) |
Feb 10, 2017 | 3.310 | 3.375 | 3.120 | 3.125 | 14,680 | -0.12(-3.55%) |
Feb 08, 2017 | 3.240 | 48 | -0.29(-8.35%) | |||
Feb 06, 2017 | 3.535 | 152 | +0.13(+3.82%) | |||
Feb 03, 2017 | 3.420 | 3.525 | 3.405 | 3.405 | 7,808 | +0.03(+0.89%) |
Feb 01, 2017 | 3.375 | 3.375 | 3.375 | 0 | +0.01(+0.17%) | |
Jan 31, 2017 | 3.340 | 3.396 | 3.340 | 3.369 | 26,408 | +0.02(+0.59%) |
Jan 30, 2017 | 3.349 | 3.349 | 3.349 | 3.349 | 2,754 | -0.07(-2.11%) |
Jan 27, 2017 | 3.385 | 3.510 | 3.385 | 3.421 | 3,880 | +0.07(+1.99%) |
Jan 26, 2017 | 3.410 | 3.410 | 3.355 | 3.355 | 4,000 | -0.06(-1.62%) |
Jan 25, 2017 | 3.450 | 3.450 | 3.380 | 3.410 | 16,136 | -0.05(-1.43%) |
Jan 24, 2017 | 3.410 | 3.470 | 3.400 | 3.459 | 4,012 | +0.13(+4.04%) |
Jan 23, 2017 | 3.440 | 3.494 | 3.325 | 3.325 | 10,428 | -0.07(-2.16%) |
Jan 19, 2017 | 3.398 | 22 | -0.07(-2.05%) | |||
Jan 18, 2017 | 3.360 | 3.470 | 3.360 | 3.470 | 2,200 | +0.11(+3.27%) |
Jan 13, 2017 | 3.360 | 26 | -0.07(-1.91%) | |||
Jan 12, 2017 | 3.495 | 3.512 | 3.335 | 3.425 | 9,968 | -0.03(-0.93%) |
Jan 11, 2017 | 3.440 | 3.457 | 3.440 | 3.457 | 834 | +0.02(+0.50%) |
Jan 10, 2017 | 3.436 | 3.493 | 3.436 | 3.440 | 2,020 | -0.00(-0.01%) |
Jan 09, 2017 | 3.468 | 3.500 | 3.435 | 3.441 | 7,124 | +0.01(+0.15%) |
Jan 06, 2017 | 3.550 | 3.550 | 3.330 | 3.435 | 6,140 | +0.00(+0.01%) |
Jan 04, 2017 | 3.435 | 3.435 | 3.435 | 0 | -0.08(-2.34%) |