Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.368 | 3.447 | 3.329 | 3.378 | 2,541,840 | -0.02(-0.58%) |
Mar 30, 2017 | 3.487 | 3.523 | 3.388 | 3.398 | 2,001,015 | -0.05(-1.43%) |
Mar 29, 2017 | 3.279 | 3.492 | 3.279 | 3.447 | 2,353,110 | +0.15(+4.49%) |
Mar 28, 2017 | 3.191 | 3.319 | 3.171 | 3.299 | 2,126,405 | +0.13(+4.05%) |
Mar 27, 2017 | 3.052 | 3.186 | 2.973 | 3.171 | 2,826,216 | +0.07(+2.23%) |
Mar 24, 2017 | 3.220 | 3.270 | 3.072 | 3.102 | 2,894,299 | -0.12(-3.68%) |
Mar 23, 2017 | 3.230 | 3.270 | 3.151 | 3.220 | 2,245,331 | -0.01(-0.31%) |
Mar 22, 2017 | 3.161 | 3.250 | 3.116 | 3.230 | 2,297,357 | +0.00(+0.00%) |
Mar 21, 2017 | 3.418 | 3.437 | 3.191 | 3.230 | 1,912,824 | -0.14(-4.11%) |
Mar 20, 2017 | 3.349 | 3.418 | 3.329 | 3.368 | 1,669,947 | -0.03(-0.87%) |
Mar 17, 2017 | 3.487 | 3.516 | 3.339 | 3.398 | 2,220,109 | -0.06(-1.71%) |
Mar 16, 2017 | 3.507 | 3.526 | 3.433 | 3.457 | 1,060,103 | -0.04(-1.13%) |
Mar 15, 2017 | 3.319 | 3.507 | 3.309 | 3.497 | 2,318,121 | +0.24(+7.27%) |
Mar 14, 2017 | 3.388 | 3.408 | 3.220 | 3.260 | 2,830,565 | -0.22(-6.25%) |
Mar 13, 2017 | 3.457 | 3.561 | 3.457 | 3.477 | 1,260,888 | +0.00(+0.00%) |
Mar 10, 2017 | 3.418 | 3.507 | 3.378 | 3.477 | 1,548,521 | +0.08(+2.33%) |
Mar 09, 2017 | 3.358 | 3.457 | 3.230 | 3.398 | 4,277,372 | +0.03(+0.88%) |
Mar 08, 2017 | 3.635 | 3.675 | 3.358 | 3.368 | 3,079,764 | -0.34(-9.07%) |
Mar 07, 2017 | 3.823 | 3.833 | 3.541 | 3.704 | 2,558,914 | -0.01(-0.27%) |
Mar 06, 2017 | 3.516 | 3.719 | 3.498 | 3.714 | 1,912,923 | +0.17(+4.74%) |
Mar 03, 2017 | 3.507 | 3.591 | 3.467 | 3.546 | 1,421,080 | +0.06(+1.70%) |
Mar 02, 2017 | 3.586 | 3.586 | 3.438 | 3.487 | 2,094,324 | -0.12(-3.29%) |
Mar 01, 2017 | 3.605 | 3.684 | 3.605 | 3.605 | 2,162,059 | +0.02(+0.55%) |
Feb 28, 2017 | 3.595 | 3.615 | 3.537 | 3.586 | 1,915,209 | -0.05(-1.36%) |
Feb 27, 2017 | 3.734 | 3.749 | 3.625 | 3.635 | 1,958,083 | -0.07(-1.87%) |
Feb 24, 2017 | 3.833 | 3.833 | 3.675 | 3.704 | 1,766,364 | -0.13(-3.35%) |
Feb 23, 2017 | 3.921 | 3.941 | 3.803 | 3.833 | 1,978,061 | +0.05(+1.31%) |
Feb 22, 2017 | 3.892 | 3.912 | 3.783 | 3.783 | 1,944,818 | -0.20(-4.96%) |
Feb 21, 2017 | 3.921 | 4.050 | 3.907 | 3.981 | 2,350,585 | +0.13(+3.33%) |
Feb 17, 2017 | 3.852 | 3.852 | 3.852 | 0 | -0.04(-1.02%) | |
Feb 16, 2017 | 4.000 | 4.020 | 3.879 | 3.892 | 1,336,843 | -0.04(-1.01%) |
Feb 15, 2017 | 3.981 | 4.000 | 3.902 | 3.931 | 1,934,535 | -0.08(-1.97%) |
Feb 14, 2017 | 3.951 | 4.010 | 3.872 | 4.010 | 1,713,725 | +0.12(+3.05%) |
Feb 13, 2017 | 3.813 | 3.892 | 3.754 | 3.892 | 1,827,841 | +0.05(+1.29%) |
Feb 10, 2017 | 3.823 | 3.910 | 3.823 | 3.842 | 2,112,365 | +0.13(+3.46%) |
Feb 09, 2017 | 3.813 | 3.872 | 3.694 | 3.714 | 2,152,629 | +0.01(+0.27%) |
Feb 08, 2017 | 3.516 | 3.704 | 3.428 | 3.704 | 3,886,396 | +0.15(+4.17%) |
Feb 07, 2017 | 3.704 | 3.704 | 3.487 | 3.556 | 4,790,066 | -0.20(-5.26%) |
Feb 06, 2017 | 3.981 | 3.981 | 3.734 | 3.754 | 3,160,307 | -0.21(-5.24%) |
Feb 03, 2017 | 3.961 | 4.020 | 3.902 | 3.961 | 1,898,613 | +0.02(+0.50%) |
Feb 02, 2017 | 3.981 | 4.010 | 3.892 | 3.941 | 1,863,680 | -0.02(-0.50%) |
Feb 01, 2017 | 3.991 | 3.991 | 3.823 | 3.961 | 2,650,810 | +0.01(+0.25%) |
Jan 31, 2017 | 3.951 | 4.000 | 3.882 | 3.951 | 1,933,444 | +0.05(+1.27%) |
Jan 30, 2017 | 4.070 | 4.070 | 3.882 | 3.902 | 2,974,262 | -0.20(-4.82%) |
Jan 27, 2017 | 4.198 | 4.208 | 4.060 | 4.099 | 1,786,354 | -0.14(-3.26%) |
Jan 26, 2017 | 4.445 | 4.504 | 4.208 | 4.238 | 2,887,124 | -0.14(-3.16%) |
Jan 25, 2017 | 4.317 | 4.475 | 4.277 | 4.376 | 2,130,540 | +0.04(+0.91%) |
Jan 24, 2017 | 4.089 | 4.396 | 4.080 | 4.336 | 3,549,554 | +0.30(+7.33%) |
Jan 23, 2017 | 3.961 | 4.050 | 3.892 | 4.040 | 1,933,836 | +0.03(+0.74%) |
Jan 20, 2017 | 4.109 | 4.129 | 3.971 | 4.010 | 2,307,703 | +0.01(+0.25%) |
Jan 19, 2017 | 4.080 | 4.149 | 3.974 | 4.000 | 1,970,351 | -0.08(-1.94%) |
Jan 18, 2017 | 4.257 | 4.267 | 4.030 | 4.080 | 3,024,295 | -0.28(-6.35%) |
Jan 17, 2017 | 4.445 | 4.475 | 4.331 | 4.356 | 1,654,388 | -0.04(-0.90%) |
Jan 13, 2017 | 4.396 | 4.396 | 4.396 | 0 | -0.05(-1.11%) | |
Jan 12, 2017 | 4.702 | 4.712 | 4.405 | 4.445 | 2,682,474 | -0.14(-3.02%) |
Jan 11, 2017 | 4.593 | 4.632 | 4.475 | 4.583 | 2,107,323 | +0.02(+0.43%) |
Jan 10, 2017 | 4.643 | 4.702 | 4.538 | 4.564 | 2,372,331 | -0.07(-1.49%) |
Jan 09, 2017 | 4.712 | 4.771 | 4.598 | 4.633 | 2,847,825 | -0.25(-5.06%) |
Jan 06, 2017 | 4.929 | 4.949 | 4.806 | 4.880 | 1,994,641 | -0.04(-0.80%) |
Jan 05, 2017 | 5.028 | 5.067 | 4.909 | 4.919 | 2,443,642 | -0.06(-1.19%) |
Jan 04, 2017 | 5.018 | 5.052 | 4.924 | 4.978 | 1,829,622 | -0.01(-0.20%) |