Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.150 | 3.240 | 3.120 | 3.180 | 1,153,467 | +0.03(+0.95%) |
Mar 30, 2017 | 3.110 | 3.190 | 3.110 | 3.150 | 1,263,403 | -0.02(-0.63%) |
Mar 29, 2017 | 3.080 | 3.189 | 3.069 | 3.170 | 1,612,868 | +0.08(+2.59%) |
Mar 28, 2017 | 3.170 | 3.170 | 3.030 | 3.090 | 2,078,914 | -0.09(-2.83%) |
Mar 27, 2017 | 3.220 | 3.230 | 3.080 | 3.180 | 1,418,982 | +0.10(+3.25%) |
Mar 24, 2017 | 3.120 | 3.170 | 3.060 | 3.080 | 1,216,151 | -0.04(-1.28%) |
Mar 23, 2017 | 3.160 | 3.180 | 3.020 | 3.120 | 2,349,342 | -0.01(-0.32%) |
Mar 22, 2017 | 3.280 | 3.290 | 3.100 | 3.130 | 2,738,207 | -0.14(-4.28%) |
Mar 21, 2017 | 3.220 | 3.350 | 3.190 | 3.270 | 2,942,475 | +0.06(+1.87%) |
Mar 20, 2017 | 3.180 | 3.240 | 3.090 | 3.210 | 1,912,039 | +0.09(+2.88%) |
Mar 17, 2017 | 3.320 | 3.370 | 3.060 | 3.120 | 4,453,988 | -0.16(-4.88%) |
Mar 16, 2017 | 3.570 | 3.570 | 3.260 | 3.280 | 3,203,154 | -0.15(-4.37%) |
Mar 15, 2017 | 3.060 | 3.470 | 3.000 | 3.430 | 3,440,542 | +0.40(+13.20%) |
Mar 14, 2017 | 3.310 | 3.310 | 2.960 | 3.030 | 2,906,652 | -0.30(-9.01%) |
Mar 13, 2017 | 3.200 | 3.360 | 3.140 | 3.330 | 3,737,582 | +0.21(+6.73%) |
Mar 10, 2017 | 2.940 | 3.150 | 2.865 | 3.120 | 3,405,050 | +0.28(+9.86%) |
Mar 09, 2017 | 2.940 | 3.040 | 2.840 | 2.840 | 2,003,447 | -0.09(-3.07%) |
Mar 08, 2017 | 2.920 | 3.070 | 2.910 | 2.930 | 1,921,341 | -0.07(-2.33%) |
Mar 07, 2017 | 2.980 | 3.119 | 2.935 | 3.000 | 2,324,342 | -0.03(-0.99%) |
Mar 06, 2017 | 3.250 | 3.260 | 2.970 | 3.030 | 3,485,613 | -0.28(-8.46%) |
Mar 03, 2017 | 3.330 | 3.380 | 3.150 | 3.310 | 3,990,400 | +0.01(+0.30%) |
Mar 02, 2017 | 4.150 | 4.180 | 3.290 | 3.300 | 8,198,846 | -1.09(-24.83%) |
Mar 01, 2017 | 4.130 | 4.419 | 4.080 | 4.390 | 3,077,898 | +0.05(+1.15%) |
Feb 28, 2017 | 4.250 | 4.430 | 4.170 | 4.340 | 2,214,220 | +0.19(+4.58%) |
Feb 27, 2017 | 4.600 | 4.760 | 4.120 | 4.150 | 4,334,211 | -0.45(-9.78%) |
Feb 24, 2017 | 4.810 | 4.840 | 4.581 | 4.600 | 2,278,811 | -0.14(-2.95%) |
Feb 23, 2017 | 4.800 | 4.850 | 4.685 | 4.740 | 2,488,503 | +0.04(+0.85%) |
Feb 22, 2017 | 4.700 | 4.810 | 4.580 | 4.700 | 2,600,092 | -0.04(-0.84%) |
Feb 21, 2017 | 4.660 | 4.840 | 4.580 | 4.740 | 2,000,090 | +0.01(+0.21%) |
Feb 17, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.07(-1.46%) | |
Feb 16, 2017 | 4.720 | 4.810 | 4.690 | 4.800 | 1,732,692 | +0.13(+2.78%) |
Feb 15, 2017 | 4.620 | 4.730 | 4.560 | 4.670 | 1,628,464 | -0.07(-1.48%) |
Feb 14, 2017 | 4.770 | 4.784 | 4.555 | 4.740 | 1,947,442 | +0.05(+1.07%) |
Feb 13, 2017 | 4.750 | 4.780 | 4.680 | 4.690 | 1,262,588 | -0.11(-2.29%) |
Feb 10, 2017 | 4.570 | 4.830 | 4.540 | 4.800 | 1,831,874 | +0.14(+3.00%) |
Feb 09, 2017 | 4.850 | 4.870 | 4.620 | 4.660 | 2,177,373 | -0.19(-3.92%) |
Feb 08, 2017 | 4.800 | 4.900 | 4.715 | 4.850 | 2,435,698 | +0.14(+2.97%) |
Feb 07, 2017 | 4.670 | 4.845 | 4.590 | 4.710 | 2,974,164 | -0.04(-0.84%) |
Feb 06, 2017 | 4.450 | 4.750 | 4.365 | 4.750 | 2,833,959 | +0.38(+8.70%) |
Feb 03, 2017 | 4.340 | 4.420 | 4.280 | 4.370 | 1,437,120 | +0.03(+0.69%) |
Feb 02, 2017 | 4.400 | 4.450 | 4.300 | 4.340 | 1,701,606 | +0.07(+1.64%) |
Feb 01, 2017 | 4.210 | 4.320 | 4.120 | 4.270 | 2,026,021 | +0.04(+0.95%) |
Jan 31, 2017 | 4.180 | 4.250 | 4.110 | 4.230 | 1,993,978 | +0.18(+4.44%) |
Jan 30, 2017 | 4.130 | 4.210 | 4.030 | 4.050 | 1,401,319 | -0.06(-1.46%) |
Jan 27, 2017 | 3.900 | 4.120 | 3.900 | 4.110 | 1,462,612 | +0.19(+4.85%) |
Jan 26, 2017 | 3.960 | 4.030 | 3.900 | 3.920 | 1,887,387 | -0.16(-3.92%) |
Jan 25, 2017 | 3.980 | 4.080 | 3.920 | 4.080 | 1,769,550 | +0.02(+0.49%) |
Jan 24, 2017 | 4.160 | 4.280 | 4.000 | 4.060 | 2,036,500 | -0.12(-2.87%) |
Jan 23, 2017 | 4.190 | 4.200 | 4.112 | 4.180 | 1,595,818 | +0.07(+1.70%) |
Jan 20, 2017 | 4.010 | 4.230 | 3.990 | 4.110 | 1,578,238 | +0.09(+2.24%) |
Jan 19, 2017 | 3.920 | 4.090 | 3.880 | 4.020 | 1,625,892 | -0.02(-0.50%) |
Jan 18, 2017 | 4.140 | 4.280 | 3.950 | 4.040 | 2,044,079 | -0.15(-3.58%) |
Jan 17, 2017 | 4.190 | 4.230 | 4.125 | 4.190 | 1,751,454 | +0.16(+3.97%) |
Jan 13, 2017 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.75%) | |
Jan 12, 2017 | 4.210 | 4.230 | 3.930 | 4.000 | 2,123,106 | -0.04(-0.99%) |
Jan 11, 2017 | 4.060 | 4.140 | 3.880 | 4.040 | 2,601,790 | -0.06(-1.46%) |
Jan 10, 2017 | 4.070 | 4.270 | 4.010 | 4.100 | 2,168,132 | +0.07(+1.74%) |
Jan 09, 2017 | 4.070 | 4.230 | 4.000 | 4.030 | 2,183,910 | +0.01(+0.25%) |
Jan 06, 2017 | 4.160 | 4.290 | 3.860 | 4.020 | 3,896,643 | -0.30(-6.94%) |
Jan 05, 2017 | 3.990 | 4.350 | 3.990 | 4.320 | 4,068,826 | +0.45(+11.63%) |
Jan 04, 2017 | 3.880 | 3.950 | 3.760 | 3.870 | 1,945,174 | +0.06(+1.57%) |