Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.420 | 3.450 | 3.380 | 3.450 | 5,732 | +0.03(+0.88%) |
Mar 30, 2017 | 3.460 | 3.460 | 3.300 | 3.420 | 65,195 | +0.00(+0.00%) |
Mar 29, 2017 | 3.440 | 3.460 | 3.400 | 3.420 | 35,455 | -0.02(-0.58%) |
Mar 28, 2017 | 3.410 | 3.480 | 3.380 | 3.440 | 65,956 | -0.05(-1.43%) |
Mar 27, 2017 | 3.450 | 3.540 | 3.370 | 3.490 | 55,279 | -0.11(-3.06%) |
Mar 24, 2017 | 3.480 | 3.600 | 3.480 | 3.600 | 23,259 | +0.08(+2.27%) |
Mar 23, 2017 | 3.400 | 3.570 | 3.400 | 3.520 | 21,876 | +0.06(+1.73%) |
Mar 22, 2017 | 3.570 | 3.570 | 3.400 | 3.460 | 66,804 | -0.05(-1.42%) |
Mar 21, 2017 | 3.710 | 3.730 | 3.400 | 3.510 | 88,789 | -0.26(-6.90%) |
Mar 20, 2017 | 3.750 | 3.800 | 3.690 | 3.770 | 67,041 | +0.08(+2.17%) |
Mar 17, 2017 | 3.500 | 3.790 | 3.500 | 3.690 | 777,914 | +0.17(+4.83%) |
Mar 16, 2017 | 3.510 | 3.550 | 3.470 | 3.520 | 301,515 | +0.04(+1.15%) |
Mar 15, 2017 | 3.440 | 3.560 | 3.430 | 3.480 | 44,287 | +0.03(+0.87%) |
Mar 14, 2017 | 3.500 | 3.530 | 3.450 | 3.450 | 11,319 | -0.04(-1.15%) |
Mar 13, 2017 | 3.500 | 3.540 | 3.462 | 3.490 | 34,352 | +0.03(+0.87%) |
Mar 10, 2017 | 3.480 | 3.530 | 3.450 | 3.460 | 17,781 | -0.02(-0.57%) |
Mar 09, 2017 | 3.490 | 3.550 | 3.450 | 3.480 | 40,962 | +0.01(+0.29%) |
Mar 08, 2017 | 3.450 | 3.510 | 3.420 | 3.470 | 44,792 | +0.01(+0.29%) |
Mar 07, 2017 | 3.410 | 3.480 | 3.400 | 3.460 | 62,618 | +0.00(+0.00%) |
Mar 06, 2017 | 3.410 | 3.500 | 3.380 | 3.460 | 20,085 | +0.05(+1.47%) |
Mar 03, 2017 | 3.450 | 3.540 | 3.350 | 3.410 | 25,782 | -0.08(-2.29%) |
Mar 02, 2017 | 3.450 | 3.580 | 3.440 | 3.490 | 60,943 | -0.01(-0.29%) |
Mar 01, 2017 | 3.460 | 3.500 | 3.430 | 3.500 | 20,426 | +0.03(+0.86%) |
Feb 28, 2017 | 3.350 | 3.540 | 3.350 | 3.470 | 68,222 | -0.03(-0.86%) |
Feb 27, 2017 | 3.400 | 3.510 | 3.370 | 3.500 | 39,855 | +0.07(+2.04%) |
Feb 24, 2017 | 3.560 | 3.560 | 3.340 | 3.430 | 45,624 | -0.06(-1.72%) |
Feb 23, 2017 | 3.400 | 3.590 | 3.400 | 3.490 | 66,098 | +0.11(+3.25%) |
Feb 22, 2017 | 3.220 | 3.405 | 3.220 | 3.380 | 27,400 | -0.04(-1.17%) |
Feb 21, 2017 | 3.330 | 3.480 | 3.300 | 3.420 | 41,395 | +0.02(+0.59%) |
Feb 17, 2017 | 3.400 | 3.400 | 3.400 | 0 | -0.15(-4.23%) | |
Feb 16, 2017 | 3.390 | 3.570 | 3.390 | 3.550 | 362,198 | +0.14(+4.11%) |
Feb 15, 2017 | 3.490 | 3.570 | 3.400 | 3.410 | 69,130 | -0.02(-0.58%) |
Feb 14, 2017 | 3.320 | 3.474 | 3.230 | 3.430 | 42,534 | +0.05(+1.48%) |
Feb 13, 2017 | 3.360 | 3.600 | 3.330 | 3.380 | 76,685 | -0.04(-1.17%) |
Feb 10, 2017 | 3.370 | 3.450 | 3.370 | 3.420 | 127,516 | +0.04(+1.18%) |
Feb 09, 2017 | 3.290 | 3.440 | 3.250 | 3.380 | 105,740 | +0.07(+2.11%) |
Feb 08, 2017 | 3.320 | 3.340 | 3.240 | 3.310 | 26,824 | +0.00(+0.00%) |
Feb 07, 2017 | 3.388 | 3.420 | 3.160 | 3.310 | 179,904 | -0.09(-2.65%) |
Feb 06, 2017 | 3.390 | 3.438 | 3.300 | 3.400 | 157,212 | -0.02(-0.58%) |
Feb 03, 2017 | 3.460 | 3.460 | 3.300 | 3.420 | 92,281 | +0.03(+0.88%) |
Feb 02, 2017 | 3.210 | 3.481 | 2.900 | 3.390 | 145,570 | +0.15(+4.63%) |
Feb 01, 2017 | 3.210 | 3.250 | 3.120 | 3.240 | 16,006 | +0.03(+0.93%) |
Jan 31, 2017 | 3.189 | 3.220 | 3.070 | 3.210 | 28,779 | -0.01(-0.31%) |
Jan 30, 2017 | 3.180 | 3.240 | 3.105 | 3.220 | 24,497 | -0.01(-0.31%) |
Jan 27, 2017 | 3.200 | 3.250 | 3.140 | 3.230 | 21,518 | +0.01(+0.31%) |
Jan 26, 2017 | 3.270 | 3.370 | 3.220 | 3.220 | 31,018 | -0.08(-2.42%) |
Jan 25, 2017 | 3.270 | 3.340 | 3.270 | 3.300 | 30,565 | +0.04(+1.23%) |
Jan 24, 2017 | 3.260 | 3.440 | 3.260 | 3.260 | 24,842 | -0.01(-0.31%) |
Jan 23, 2017 | 3.330 | 3.364 | 3.260 | 3.270 | 16,019 | -0.08(-2.39%) |
Jan 20, 2017 | 3.330 | 3.500 | 3.280 | 3.350 | 32,931 | +0.02(+0.60%) |
Jan 19, 2017 | 3.270 | 3.389 | 3.180 | 3.330 | 42,032 | +0.01(+0.30%) |
Jan 18, 2017 | 3.230 | 3.420 | 3.230 | 3.320 | 22,189 | +0.04(+1.22%) |
Jan 17, 2017 | 3.360 | 3.550 | 3.250 | 3.280 | 58,877 | -0.09(-2.67%) |
Jan 13, 2017 | 3.370 | 3.370 | 3.370 | 0 | +0.24(+7.67%) | |
Jan 12, 2017 | 3.210 | 3.210 | 3.050 | 3.130 | 18,626 | -0.13(-3.99%) |
Jan 11, 2017 | 3.030 | 3.350 | 3.030 | 3.260 | 137,674 | +0.15(+4.82%) |
Jan 10, 2017 | 3.120 | 3.160 | 3.010 | 3.110 | 30,781 | -0.01(-0.32%) |
Jan 09, 2017 | 3.310 | 3.310 | 3.081 | 3.120 | 26,273 | -0.08(-2.50%) |
Jan 06, 2017 | 3.180 | 3.330 | 3.170 | 3.200 | 60,440 | -0.03(-0.93%) |
Jan 05, 2017 | 3.110 | 3.260 | 3.090 | 3.230 | 20,357 | +0.07(+2.22%) |
Jan 04, 2017 | 2.970 | 3.310 | 2.940 | 3.160 | 86,756 | +0.23(+7.85%) |