Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.071 | 3.079 | 2.792 | 2.825 | 747,696 | -0.25(-8.00%) |
Mar 30, 2017 | 3.185 | 3.193 | 2.981 | 3.071 | 220,018 | -0.09(-2.85%) |
Mar 29, 2017 | 3.128 | 3.169 | 3.062 | 3.161 | 101,785 | +0.02(+0.78%) |
Mar 28, 2017 | 3.079 | 3.144 | 3.071 | 3.136 | 68,763 | +0.02(+0.79%) |
Mar 27, 2017 | 3.087 | 3.120 | 3.005 | 3.112 | 69,142 | +0.04(+1.33%) |
Mar 24, 2017 | 3.071 | 3.087 | 2.997 | 3.071 | 93,444 | +0.01(+0.27%) |
Mar 23, 2017 | 3.005 | 3.071 | 2.997 | 3.062 | 105,777 | +0.03(+1.08%) |
Mar 22, 2017 | 3.071 | 3.152 | 2.866 | 3.030 | 231,697 | -0.04(-1.33%) |
Mar 21, 2017 | 3.365 | 3.390 | 3.062 | 3.071 | 144,840 | -0.27(-8.09%) |
Mar 20, 2017 | 3.365 | 3.431 | 3.308 | 3.341 | 150,402 | +0.14(+4.35%) |
Mar 17, 2017 | 3.316 | 3.316 | 3.185 | 3.202 | 326,021 | -0.08(-2.49%) |
Mar 16, 2017 | 3.341 | 3.357 | 3.275 | 3.284 | 119,570 | -0.03(-0.99%) |
Mar 15, 2017 | 3.226 | 3.333 | 3.193 | 3.316 | 72,826 | +0.11(+3.32%) |
Mar 14, 2017 | 3.398 | 3.398 | 3.210 | 3.210 | 201,213 | -0.21(-6.22%) |
Mar 13, 2017 | 3.316 | 3.447 | 3.316 | 3.423 | 100,051 | +0.07(+1.95%) |
Mar 10, 2017 | 3.398 | 3.423 | 3.316 | 3.357 | 87,136 | +0.02(+0.74%) |
Mar 09, 2017 | 3.316 | 3.390 | 3.284 | 3.333 | 80,083 | -0.03(-0.97%) |
Mar 08, 2017 | 3.480 | 3.505 | 3.357 | 3.365 | 70,235 | -0.11(-3.29%) |
Mar 07, 2017 | 3.595 | 3.595 | 3.480 | 3.480 | 69,888 | -0.09(-2.52%) |
Mar 06, 2017 | 3.611 | 3.611 | 3.505 | 3.570 | 98,382 | -0.03(-0.91%) |
Mar 03, 2017 | 3.537 | 3.644 | 3.447 | 3.603 | 128,685 | +0.07(+2.09%) |
Mar 02, 2017 | 3.357 | 3.554 | 3.324 | 3.529 | 131,632 | +0.14(+4.11%) |
Mar 01, 2017 | 3.357 | 3.423 | 3.333 | 3.390 | 190,402 | +0.10(+2.99%) |
Feb 28, 2017 | 3.455 | 3.472 | 3.275 | 3.292 | 139,090 | -0.20(-5.63%) |
Feb 27, 2017 | 3.537 | 3.562 | 3.480 | 3.488 | 109,372 | -0.08(-2.29%) |
Feb 24, 2017 | 3.537 | 3.578 | 3.496 | 3.570 | 93,876 | -0.01(-0.23%) |
Feb 23, 2017 | 3.668 | 3.677 | 3.562 | 3.578 | 110,616 | -0.06(-1.58%) |
Feb 22, 2017 | 3.914 | 3.955 | 3.562 | 3.636 | 156,276 | -0.19(-4.93%) |
Feb 21, 2017 | 3.873 | 3.889 | 3.783 | 3.824 | 139,452 | -0.05(-1.27%) |
Feb 17, 2017 | 3.873 | 3.873 | 3.873 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 3.881 | 3.922 | 3.816 | 3.881 | 93,978 | -0.01(-0.21%) |
Feb 15, 2017 | 3.889 | 3.947 | 3.865 | 3.889 | 108,761 | +0.00(+0.00%) |
Feb 14, 2017 | 3.849 | 3.889 | 3.849 | 3.889 | 152,570 | +0.02(+0.42%) |
Feb 13, 2017 | 3.857 | 3.947 | 3.849 | 3.873 | 142,462 | +0.02(+0.42%) |
Feb 10, 2017 | 3.693 | 3.889 | 3.636 | 3.857 | 108,337 | +0.22(+6.08%) |
Feb 09, 2017 | 3.603 | 3.693 | 3.578 | 3.636 | 98,605 | +0.07(+1.83%) |
Feb 08, 2017 | 3.627 | 3.685 | 3.562 | 3.570 | 153,041 | -0.08(-2.24%) |
Feb 07, 2017 | 3.791 | 3.816 | 3.644 | 3.652 | 59,410 | -0.11(-2.83%) |
Feb 06, 2017 | 3.857 | 3.889 | 3.742 | 3.758 | 81,341 | -0.08(-2.13%) |
Feb 03, 2017 | 3.873 | 3.889 | 3.832 | 3.840 | 75,103 | +0.01(+0.21%) |
Feb 02, 2017 | 3.889 | 4.012 | 3.816 | 3.832 | 90,024 | -0.05(-1.27%) |
Feb 01, 2017 | 3.873 | 3.922 | 3.832 | 3.881 | 69,313 | +0.02(+0.64%) |
Jan 31, 2017 | 3.791 | 3.889 | 3.693 | 3.857 | 62,997 | +0.02(+0.43%) |
Jan 30, 2017 | 3.865 | 3.881 | 3.750 | 3.840 | 96,746 | -0.10(-2.49%) |
Jan 27, 2017 | 3.996 | 4.061 | 3.889 | 3.939 | 87,259 | -0.07(-1.64%) |
Jan 26, 2017 | 4.119 | 4.135 | 3.980 | 4.004 | 45,346 | -0.08(-2.00%) |
Jan 25, 2017 | 4.094 | 4.135 | 4.020 | 4.086 | 175,801 | +0.03(+0.81%) |
Jan 24, 2017 | 4.078 | 4.147 | 3.980 | 4.053 | 152,820 | +0.00(+0.00%) |
Jan 23, 2017 | 4.070 | 4.102 | 3.971 | 4.053 | 120,194 | -0.04(-1.00%) |
Jan 20, 2017 | 3.963 | 4.102 | 3.963 | 4.094 | 176,978 | +0.11(+2.88%) |
Jan 19, 2017 | 4.168 | 4.168 | 3.955 | 3.980 | 157,800 | -0.14(-3.38%) |
Jan 18, 2017 | 4.160 | 4.160 | 4.094 | 4.119 | 45,434 | +0.03(+0.80%) |
Jan 17, 2017 | 4.225 | 4.274 | 4.045 | 4.086 | 90,740 | -0.15(-3.48%) |
Jan 13, 2017 | 4.233 | 4.233 | 4.233 | 0 | +0.04(+0.98%) | |
Jan 12, 2017 | 4.381 | 4.405 | 4.094 | 4.192 | 76,242 | -0.13(-3.03%) |
Jan 11, 2017 | 4.233 | 4.332 | 4.135 | 4.323 | 74,562 | +0.11(+2.52%) |
Jan 10, 2017 | 4.111 | 4.258 | 4.012 | 4.217 | 97,963 | +0.10(+2.39%) |
Jan 09, 2017 | 4.201 | 4.209 | 4.111 | 4.119 | 102,801 | -0.04(-0.98%) |
Jan 06, 2017 | 4.422 | 4.422 | 4.127 | 4.160 | 89,409 | -0.25(-5.58%) |
Jan 05, 2017 | 4.463 | 4.512 | 4.381 | 4.405 | 162,376 | -0.05(-1.10%) |
Jan 04, 2017 | 4.389 | 4.545 | 4.379 | 4.454 | 165,830 | +0.07(+1.49%) |