Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.210 | 3.230 | 3.150 | 3.170 | 15,405 | +0.02(+0.63%) |
Mar 30, 2017 | 3.190 | 3.243 | 3.030 | 3.150 | 36,015 | +0.00(+0.00%) |
Mar 29, 2017 | 3.210 | 3.250 | 3.084 | 3.150 | 21,392 | -0.03(-0.95%) |
Mar 28, 2017 | 3.150 | 3.250 | 3.050 | 3.180 | 50,789 | +0.05(+1.60%) |
Mar 27, 2017 | 3.160 | 3.233 | 3.030 | 3.130 | 12,718 | -0.03(-0.95%) |
Mar 24, 2017 | 3.170 | 3.260 | 3.040 | 3.160 | 11,853 | -0.00(-0.00%) |
Mar 23, 2017 | 2.950 | 3.205 | 2.930 | 3.160 | 32,347 | +0.18(+6.04%) |
Mar 22, 2017 | 2.950 | 3.090 | 2.950 | 2.980 | 26,300 | -0.01(-0.33%) |
Mar 21, 2017 | 3.010 | 3.060 | 2.966 | 2.990 | 13,244 | -0.07(-2.29%) |
Mar 20, 2017 | 3.030 | 3.060 | 2.950 | 3.060 | 39,227 | +0.06(+2.00%) |
Mar 17, 2017 | 3.000 | 3.000 | 2.810 | 3.000 | 92,076 | -0.04(-1.32%) |
Mar 16, 2017 | 2.600 | 3.060 | 2.530 | 3.040 | 120,732 | +0.07(+2.36%) |
Mar 15, 2017 | 3.050 | 3.050 | 2.800 | 2.970 | 116,679 | -0.06(-1.98%) |
Mar 14, 2017 | 2.990 | 3.060 | 2.750 | 3.030 | 44,929 | +0.04(+1.34%) |
Mar 13, 2017 | 3.100 | 3.120 | 2.980 | 2.990 | 103,029 | -0.03(-0.99%) |
Mar 10, 2017 | 3.255 | 3.400 | 3.010 | 3.020 | 26,414 | -0.04(-1.31%) |
Mar 09, 2017 | 3.050 | 3.300 | 3.000 | 3.060 | 71,916 | -0.01(-0.33%) |
Mar 08, 2017 | 3.060 | 3.190 | 2.900 | 3.070 | 76,750 | +0.01(+0.33%) |
Mar 07, 2017 | 3.167 | 3.216 | 3.017 | 3.060 | 106,611 | -0.13(-4.08%) |
Mar 06, 2017 | 3.160 | 3.410 | 3.109 | 3.190 | 33,889 | -0.02(-0.62%) |
Mar 03, 2017 | 3.330 | 3.360 | 3.010 | 3.210 | 155,198 | -0.09(-2.73%) |
Mar 02, 2017 | 3.650 | 3.690 | 3.200 | 3.300 | 191,829 | -0.38(-10.33%) |
Mar 01, 2017 | 3.510 | 4.340 | 3.460 | 3.680 | 601,147 | +0.23(+6.67%) |
Feb 28, 2017 | 3.480 | 3.530 | 3.308 | 3.450 | 41,315 | +0.00(+0.00%) |
Feb 27, 2017 | 3.300 | 3.630 | 3.300 | 3.450 | 300,963 | +0.17(+5.18%) |
Feb 24, 2017 | 3.140 | 3.321 | 3.140 | 3.280 | 80,507 | +0.06(+1.80%) |
Feb 23, 2017 | 3.200 | 3.457 | 3.082 | 3.222 | 53,363 | +0.04(+1.32%) |
Feb 22, 2017 | 3.200 | 3.420 | 3.100 | 3.180 | 102,594 | -0.12(-3.64%) |
Feb 21, 2017 | 3.400 | 3.450 | 3.210 | 3.300 | 66,447 | -0.07(-2.08%) |
Feb 17, 2017 | 3.370 | 3.370 | 3.370 | 0 | +0.01(+0.30%) | |
Feb 16, 2017 | 3.390 | 3.650 | 3.120 | 3.360 | 124,464 | -0.10(-2.89%) |
Feb 15, 2017 | 3.610 | 3.702 | 3.450 | 3.460 | 50,333 | -0.20(-5.46%) |
Feb 14, 2017 | 3.860 | 3.879 | 3.260 | 3.660 | 214,518 | -0.18(-4.69%) |
Feb 13, 2017 | 4.020 | 4.170 | 3.840 | 3.840 | 41,723 | -0.27(-6.57%) |
Feb 10, 2017 | 4.130 | 4.230 | 3.944 | 4.110 | 31,924 | -0.03(-0.72%) |
Feb 09, 2017 | 4.000 | 4.230 | 3.730 | 4.140 | 90,375 | +0.14(+3.50%) |
Feb 08, 2017 | 4.170 | 4.284 | 3.850 | 4.000 | 216,062 | -0.17(-4.08%) |
Feb 07, 2017 | 4.430 | 4.690 | 4.130 | 4.170 | 98,510 | -0.26(-5.87%) |
Feb 06, 2017 | 4.510 | 4.510 | 4.350 | 4.430 | 36,389 | -0.05(-1.12%) |
Feb 03, 2017 | 4.610 | 4.790 | 4.350 | 4.480 | 117,065 | -0.09(-1.97%) |
Feb 02, 2017 | 4.460 | 4.570 | 4.260 | 4.570 | 79,089 | +0.16(+3.63%) |
Feb 01, 2017 | 4.750 | 4.750 | 4.310 | 4.410 | 142,182 | -0.34(-7.16%) |
Jan 31, 2017 | 4.240 | 4.750 | 4.200 | 4.750 | 111,190 | +0.47(+10.98%) |
Jan 30, 2017 | 4.330 | 4.380 | 4.110 | 4.280 | 83,276 | -0.05(-1.15%) |
Jan 27, 2017 | 3.860 | 4.379 | 3.860 | 4.330 | 178,290 | +0.50(+13.05%) |
Jan 26, 2017 | 3.720 | 3.840 | 3.720 | 3.830 | 26,708 | +0.17(+4.64%) |
Jan 25, 2017 | 3.650 | 3.770 | 3.620 | 3.660 | 21,940 | +0.01(+0.27%) |
Jan 24, 2017 | 3.656 | 3.760 | 3.550 | 3.650 | 31,521 | -0.09(-2.41%) |
Jan 23, 2017 | 3.750 | 3.820 | 3.650 | 3.740 | 44,662 | +0.05(+1.36%) |
Jan 20, 2017 | 3.700 | 3.775 | 3.610 | 3.690 | 26,150 | -0.01(-0.27%) |
Jan 19, 2017 | 3.420 | 3.760 | 3.418 | 3.700 | 51,936 | +0.26(+7.56%) |
Jan 18, 2017 | 3.620 | 3.620 | 3.150 | 3.440 | 69,311 | -0.17(-4.71%) |
Jan 17, 2017 | 3.660 | 3.680 | 3.510 | 3.610 | 56,931 | -0.10(-2.70%) |
Jan 13, 2017 | 3.710 | 3.710 | 3.710 | 0 | +0.17(+4.80%) | |
Jan 12, 2017 | 3.920 | 4.100 | 3.450 | 3.540 | 208,521 | -0.38(-9.69%) |
Jan 11, 2017 | 3.640 | 4.095 | 3.555 | 3.920 | 379,086 | +0.41(+11.68%) |
Jan 10, 2017 | 3.410 | 3.690 | 3.400 | 3.510 | 128,876 | +0.11(+3.24%) |
Jan 09, 2017 | 3.200 | 3.617 | 3.200 | 3.400 | 203,318 | +0.17(+5.26%) |
Jan 06, 2017 | 3.260 | 3.428 | 3.076 | 3.230 | 67,075 | -0.02(-0.46%) |
Jan 05, 2017 | 3.280 | 3.420 | 3.100 | 3.245 | 109,390 | +0.02(+0.46%) |
Jan 04, 2017 | 2.910 | 3.540 | 2.860 | 3.230 | 644,567 | +0.38(+13.33%) |