Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.420 | 3.440 | 3.400 | 3.436 | 36,473 | -0.01(-0.29%) |
Mar 30, 2017 | 3.455 | 3.550 | 3.440 | 3.446 | 54,183 | -0.01(-0.40%) |
Mar 29, 2017 | 3.410 | 3.490 | 3.408 | 3.460 | 68,196 | -0.01(-0.29%) |
Mar 28, 2017 | 3.500 | 3.510 | 3.446 | 3.470 | 221,805 | -0.05(-1.36%) |
Mar 27, 2017 | 3.450 | 3.520 | 3.420 | 3.518 | 176,862 | +0.08(+2.39%) |
Mar 24, 2017 | 3.480 | 3.480 | 3.390 | 3.436 | 24,156 | -0.05(-1.55%) |
Mar 23, 2017 | 3.520 | 3.550 | 3.458 | 3.490 | 99,389 | -0.05(-1.47%) |
Mar 22, 2017 | 3.580 | 3.580 | 3.520 | 3.542 | 34,675 | +0.09(+2.67%) |
Mar 21, 2017 | 3.540 | 3.540 | 3.420 | 3.450 | 56,735 | -0.04(-1.26%) |
Mar 20, 2017 | 3.490 | 3.500 | 3.440 | 3.494 | 63,285 | +0.10(+3.06%) |
Mar 17, 2017 | 3.360 | 3.420 | 3.350 | 3.390 | 114,363 | +0.03(+0.90%) |
Mar 16, 2017 | 3.380 | 3.420 | 3.310 | 3.360 | 75,514 | +0.11(+3.38%) |
Mar 15, 2017 | 3.170 | 3.260 | 3.120 | 3.250 | 84,013 | +0.07(+2.14%) |
Mar 14, 2017 | 3.164 | 3.210 | 3.160 | 3.182 | 140,942 | +0.08(+2.71%) |
Mar 13, 2017 | 3.080 | 3.100 | 3.040 | 3.098 | 127,805 | +0.06(+1.91%) |
Mar 10, 2017 | 2.990 | 3.040 | 2.990 | 3.040 | 208,167 | +0.02(+0.66%) |
Mar 09, 2017 | 3.020 | 3.060 | 3.000 | 3.020 | 337,882 | -0.09(-2.89%) |
Mar 08, 2017 | 3.110 | 3.150 | 3.090 | 3.110 | 266,788 | -0.16(-4.86%) |
Mar 07, 2017 | 3.250 | 3.270 | 3.220 | 3.269 | 130,141 | -0.05(-1.48%) |
Mar 06, 2017 | 3.260 | 3.330 | 3.250 | 3.318 | 672,964 | +0.04(+1.16%) |
Mar 03, 2017 | 3.300 | 3.310 | 3.240 | 3.280 | 34,389 | -0.02(-0.61%) |
Mar 02, 2017 | 3.310 | 3.310 | 3.270 | 3.300 | 54,058 | -0.01(-0.30%) |
Mar 01, 2017 | 3.260 | 3.310 | 3.240 | 3.310 | 109,908 | -0.07(-2.22%) |
Feb 28, 2017 | 3.420 | 3.440 | 3.360 | 3.385 | 63,628 | -0.09(-2.45%) |
Feb 27, 2017 | 3.450 | 3.490 | 3.410 | 3.470 | 267,010 | -0.08(-2.14%) |
Feb 24, 2017 | 3.525 | 3.560 | 3.495 | 3.546 | 250,536 | -0.11(-3.11%) |
Feb 23, 2017 | 3.694 | 3.710 | 3.650 | 3.660 | 166,233 | -0.14(-3.68%) |
Feb 22, 2017 | 3.790 | 3.820 | 3.750 | 3.800 | 72,487 | -0.06(-1.50%) |
Feb 21, 2017 | 3.850 | 3.860 | 3.810 | 3.858 | 123,449 | -0.04(-1.08%) |
Feb 17, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.05(-1.27%) | |
Feb 16, 2017 | 3.990 | 3.990 | 3.920 | 3.950 | 49,864 | -0.07(-1.74%) |
Feb 15, 2017 | 3.970 | 4.020 | 3.950 | 4.020 | 21,706 | -0.04(-0.99%) |
Feb 14, 2017 | 4.080 | 4.090 | 3.970 | 4.060 | 49,632 | -0.09(-2.22%) |
Feb 13, 2017 | 4.085 | 4.160 | 4.080 | 4.152 | 21,208 | +0.08(+2.01%) |
Feb 10, 2017 | 3.990 | 4.080 | 3.970 | 4.070 | 64,647 | -0.02(-0.44%) |
Feb 09, 2017 | 4.130 | 4.130 | 4.050 | 4.088 | 54,967 | -0.03(-0.78%) |
Feb 08, 2017 | 4.020 | 4.130 | 4.020 | 4.120 | 50,625 | +0.14(+3.52%) |
Feb 07, 2017 | 3.985 | 4.020 | 3.975 | 3.980 | 32,335 | -0.04(-1.00%) |
Feb 06, 2017 | 3.940 | 4.030 | 3.890 | 4.020 | 206,479 | +0.09(+2.29%) |
Feb 03, 2017 | 3.890 | 3.960 | 3.860 | 3.930 | 76,497 | -0.19(-4.57%) |
Feb 02, 2017 | 4.190 | 4.210 | 4.100 | 4.118 | 45,155 | +0.04(+0.93%) |
Feb 01, 2017 | 4.080 | 4.130 | 4.066 | 4.080 | 93,073 | +0.04(+0.99%) |
Jan 31, 2017 | 3.980 | 4.060 | 3.980 | 4.040 | 54,079 | +0.14(+3.59%) |
Jan 30, 2017 | 3.840 | 3.910 | 3.830 | 3.900 | 108,965 | -0.08(-2.01%) |
Jan 27, 2017 | 3.940 | 3.980 | 3.920 | 3.980 | 58,482 | -0.10(-2.45%) |
Jan 26, 2017 | 4.010 | 4.120 | 4.010 | 4.080 | 95,541 | +0.03(+0.79%) |
Jan 25, 2017 | 4.000 | 4.090 | 4.000 | 4.048 | 53,967 | -0.02(-0.54%) |
Jan 24, 2017 | 4.140 | 4.140 | 4.050 | 4.070 | 192,359 | +0.31(+8.24%) |
Jan 23, 2017 | 3.770 | 3.800 | 3.710 | 3.760 | 68,423 | +0.09(+2.51%) |
Jan 20, 2017 | 3.610 | 3.700 | 3.610 | 3.668 | 65,141 | +0.05(+1.33%) |
Jan 19, 2017 | 3.656 | 3.656 | 3.610 | 3.620 | 19,773 | -0.02(-0.49%) |
Jan 18, 2017 | 3.680 | 3.720 | 3.610 | 3.638 | 160,838 | -0.06(-1.68%) |
Jan 17, 2017 | 3.690 | 3.730 | 3.670 | 3.700 | 91,438 | +0.07(+1.93%) |
Jan 13, 2017 | 3.630 | 3.630 | 3.630 | 0 | +0.05(+1.40%) | |
Jan 12, 2017 | 3.595 | 3.620 | 3.540 | 3.580 | 55,309 | +0.04(+1.13%) |
Jan 11, 2017 | 3.550 | 3.550 | 3.500 | 3.540 | 67,178 | +0.01(+0.28%) |
Jan 10, 2017 | 3.550 | 3.550 | 3.529 | 3.530 | 12,204 | +0.05(+1.44%) |
Jan 09, 2017 | 3.410 | 3.500 | 3.410 | 3.480 | 92,287 | +0.08(+2.35%) |
Jan 06, 2017 | 3.500 | 3.530 | 3.400 | 3.400 | 86,292 | -0.14(-3.95%) |
Jan 05, 2017 | 3.470 | 3.570 | 3.460 | 3.540 | 363,151 | +0.13(+3.81%) |
Jan 04, 2017 | 3.350 | 3.410 | 3.335 | 3.410 | 46,016 | +0.09(+2.71%) |