Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.015 | 3.023 | 2.742 | 2.774 | 761,491 | -0.24(-8.00%) |
Mar 30, 2017 | 3.128 | 3.136 | 2.927 | 3.015 | 224,077 | -0.09(-2.85%) |
Mar 29, 2017 | 3.071 | 3.111 | 3.007 | 3.103 | 103,663 | +0.02(+0.78%) |
Mar 28, 2017 | 3.023 | 3.087 | 3.015 | 3.079 | 70,032 | +0.02(+0.79%) |
Mar 27, 2017 | 3.031 | 3.063 | 2.951 | 3.055 | 70,418 | +0.04(+1.33%) |
Mar 24, 2017 | 3.015 | 3.031 | 2.943 | 3.015 | 95,168 | +0.01(+0.27%) |
Mar 23, 2017 | 2.951 | 3.015 | 2.943 | 3.007 | 107,729 | +0.03(+1.08%) |
Mar 22, 2017 | 3.015 | 3.095 | 2.814 | 2.975 | 235,971 | -0.04(-1.33%) |
Mar 21, 2017 | 3.304 | 3.329 | 3.007 | 3.015 | 147,512 | -0.27(-8.09%) |
Mar 20, 2017 | 3.304 | 3.369 | 3.248 | 3.280 | 153,176 | +0.14(+4.35%) |
Mar 17, 2017 | 3.256 | 3.256 | 3.128 | 3.144 | 332,036 | -0.08(-2.49%) |
Mar 16, 2017 | 3.280 | 3.296 | 3.216 | 3.224 | 121,776 | -0.03(-0.99%) |
Mar 15, 2017 | 3.168 | 3.272 | 3.136 | 3.256 | 74,170 | +0.10(+3.32%) |
Mar 14, 2017 | 3.337 | 3.337 | 3.152 | 3.152 | 204,925 | -0.21(-6.22%) |
Mar 13, 2017 | 3.256 | 3.385 | 3.256 | 3.361 | 101,897 | +0.06(+1.95%) |
Mar 10, 2017 | 3.337 | 3.361 | 3.256 | 3.296 | 88,743 | +0.02(+0.74%) |
Mar 09, 2017 | 3.256 | 3.329 | 3.224 | 3.272 | 81,561 | -0.03(-0.97%) |
Mar 08, 2017 | 3.417 | 3.441 | 3.296 | 3.304 | 71,531 | -0.11(-3.29%) |
Mar 07, 2017 | 3.530 | 3.530 | 3.417 | 3.417 | 71,178 | -0.09(-2.52%) |
Mar 06, 2017 | 3.546 | 3.546 | 3.441 | 3.505 | 100,198 | -0.03(-0.91%) |
Mar 03, 2017 | 3.473 | 3.578 | 3.385 | 3.538 | 131,060 | +0.07(+2.09%) |
Mar 02, 2017 | 3.296 | 3.489 | 3.264 | 3.465 | 134,061 | +0.14(+4.11%) |
Mar 01, 2017 | 3.296 | 3.361 | 3.272 | 3.329 | 193,915 | +0.10(+2.99%) |
Feb 28, 2017 | 3.393 | 3.409 | 3.216 | 3.232 | 141,657 | -0.19(-5.63%) |
Feb 27, 2017 | 3.473 | 3.497 | 3.417 | 3.425 | 111,390 | -0.08(-2.29%) |
Feb 24, 2017 | 3.473 | 3.513 | 3.433 | 3.505 | 95,608 | -0.01(-0.23%) |
Feb 23, 2017 | 3.602 | 3.610 | 3.497 | 3.513 | 112,656 | -0.06(-1.58%) |
Feb 22, 2017 | 3.843 | 3.883 | 3.497 | 3.570 | 159,159 | -0.18(-4.93%) |
Feb 21, 2017 | 3.803 | 3.819 | 3.714 | 3.755 | 142,025 | -0.05(-1.27%) |
Feb 17, 2017 | 3.803 | 3.803 | 3.803 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 3.811 | 3.851 | 3.747 | 3.811 | 95,712 | -0.01(-0.21%) |
Feb 15, 2017 | 3.819 | 3.875 | 3.795 | 3.819 | 110,767 | +0.00(+0.00%) |
Feb 14, 2017 | 3.779 | 3.819 | 3.779 | 3.819 | 155,385 | +0.02(+0.42%) |
Feb 13, 2017 | 3.787 | 3.875 | 3.779 | 3.803 | 145,091 | +0.02(+0.42%) |
Feb 10, 2017 | 3.626 | 3.819 | 3.570 | 3.787 | 110,336 | +0.22(+6.08%) |
Feb 09, 2017 | 3.538 | 3.626 | 3.513 | 3.570 | 100,424 | +0.06(+1.83%) |
Feb 08, 2017 | 3.562 | 3.618 | 3.497 | 3.505 | 155,864 | -0.08(-2.24%) |
Feb 07, 2017 | 3.723 | 3.747 | 3.578 | 3.586 | 60,506 | -0.10(-2.83%) |
Feb 06, 2017 | 3.787 | 3.819 | 3.674 | 3.690 | 82,842 | -0.08(-2.13%) |
Feb 03, 2017 | 3.803 | 3.819 | 3.763 | 3.771 | 76,488 | +0.01(+0.21%) |
Feb 02, 2017 | 3.819 | 3.940 | 3.747 | 3.763 | 91,685 | -0.05(-1.27%) |
Feb 01, 2017 | 3.803 | 3.851 | 3.763 | 3.811 | 70,592 | +0.02(+0.64%) |
Jan 31, 2017 | 3.723 | 3.819 | 3.626 | 3.787 | 64,159 | +0.02(+0.43%) |
Jan 30, 2017 | 3.795 | 3.811 | 3.682 | 3.771 | 98,531 | -0.10(-2.49%) |
Jan 27, 2017 | 3.924 | 3.988 | 3.819 | 3.867 | 88,869 | -0.06(-1.64%) |
Jan 26, 2017 | 4.044 | 4.060 | 3.907 | 3.932 | 46,182 | -0.08(-2.00%) |
Jan 25, 2017 | 4.020 | 4.060 | 3.948 | 4.012 | 179,045 | +0.03(+0.81%) |
Jan 24, 2017 | 4.004 | 4.072 | 3.907 | 3.980 | 155,639 | +0.00(+0.00%) |
Jan 23, 2017 | 3.996 | 4.028 | 3.899 | 3.980 | 122,411 | -0.04(-1.00%) |
Jan 20, 2017 | 3.891 | 4.028 | 3.891 | 4.020 | 180,244 | +0.11(+2.88%) |
Jan 19, 2017 | 4.092 | 4.092 | 3.883 | 3.907 | 160,711 | -0.14(-3.38%) |
Jan 18, 2017 | 4.084 | 4.084 | 4.020 | 4.044 | 46,272 | +0.03(+0.80%) |
Jan 17, 2017 | 4.149 | 4.197 | 3.972 | 4.012 | 92,414 | -0.14(-3.48%) |
Jan 13, 2017 | 4.157 | 4.157 | 4.157 | 0 | +0.04(+0.98%) | |
Jan 12, 2017 | 4.301 | 4.326 | 4.020 | 4.116 | 77,649 | -0.13(-3.03%) |
Jan 11, 2017 | 4.157 | 4.253 | 4.060 | 4.245 | 75,937 | +0.10(+2.52%) |
Jan 10, 2017 | 4.036 | 4.181 | 3.940 | 4.141 | 99,771 | +0.10(+2.39%) |
Jan 09, 2017 | 4.125 | 4.133 | 4.036 | 4.044 | 104,698 | -0.04(-0.98%) |
Jan 06, 2017 | 4.342 | 4.342 | 4.052 | 4.084 | 91,058 | -0.24(-5.58%) |
Jan 05, 2017 | 4.382 | 4.430 | 4.301 | 4.326 | 165,372 | -0.05(-1.10%) |
Jan 04, 2017 | 4.309 | 4.462 | 4.300 | 4.374 | 168,889 | +0.06(+1.49%) |