Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.190 | 2.190 | 2.120 | 2.140 | 69,752,544 | +0.01(+0.47%) |
Mar 30, 2017 | 2.070 | 2.180 | 2.050 | 2.130 | 65,112,448 | +0.11(+5.45%) |
Mar 29, 2017 | 2.000 | 2.050 | 1.950 | 2.020 | 60,161,200 | +0.04(+2.02%) |
Mar 28, 2017 | 2.030 | 2.040 | 1.960 | 1.980 | 60,939,716 | -0.04(-1.98%) |
Mar 27, 2017 | 2.070 | 2.090 | 1.990 | 2.020 | 45,070,236 | -0.07(-3.35%) |
Mar 24, 2017 | 1.930 | 2.110 | 1.920 | 2.090 | 79,709,952 | +0.15(+7.73%) |
Mar 23, 2017 | 2.060 | 2.080 | 1.930 | 1.940 | 72,729,552 | -0.17(-8.06%) |
Mar 22, 2017 | 2.230 | 1.950 | 2.110 | 104,720,640 | -0.25(-10.59%) | |
Mar 21, 2017 | 2.410 | 2.440 | 2.350 | 2.360 | 36,627,884 | -0.05(-2.07%) |
Mar 20, 2017 | 2.450 | 2.510 | 2.390 | 2.410 | 39,611,888 | -0.06(-2.43%) |
Mar 17, 2017 | 2.530 | 2.540 | 2.420 | 2.470 | 302,730,240 | -0.04(-1.59%) |
Mar 16, 2017 | 2.410 | 2.560 | 2.410 | 2.510 | 56,061,880 | +0.10(+4.15%) |
Mar 15, 2017 | 2.420 | 2.440 | 2.310 | 2.410 | 68,950,256 | +0.00(+0.00%) |
Mar 14, 2017 | 2.520 | 2.520 | 2.400 | 2.410 | 45,862,416 | -0.12(-4.74%) |
Mar 13, 2017 | 2.560 | 2.590 | 2.420 | 2.530 | 77,752,904 | -0.14(-5.24%) |
Mar 10, 2017 | 2.620 | 2.690 | 2.610 | 2.670 | 44,354,312 | +0.07(+2.69%) |
Mar 09, 2017 | 2.490 | 2.630 | 2.490 | 2.600 | 65,538,592 | +0.11(+4.42%) |
Mar 08, 2017 | 2.620 | 2.640 | 2.490 | 2.490 | 41,877,600 | -0.13(-4.96%) |
Mar 07, 2017 | 2.680 | 2.690 | 2.570 | 2.620 | 70,732,936 | -0.14(-5.07%) |
Mar 06, 2017 | 2.870 | 2.900 | 2.710 | 2.760 | 48,243,992 | -0.11(-3.83%) |
Mar 03, 2017 | 2.850 | 2.900 | 2.810 | 2.870 | 29,156,500 | +0.06(+2.14%) |
Mar 02, 2017 | 2.920 | 2.940 | 2.780 | 2.810 | 57,375,380 | -0.11(-3.77%) |
Mar 01, 2017 | 2.950 | 2.950 | 2.900 | 2.920 | 36,918,200 | -0.01(-0.34%) |
Feb 28, 2017 | 3.080 | 3.110 | 2.900 | 2.930 | 122,433,296 | -0.36(-10.94%) |
Feb 27, 2017 | 3.360 | 3.390 | 3.280 | 3.290 | 33,243,216 | -0.08(-2.37%) |
Feb 24, 2017 | 3.400 | 3.420 | 3.370 | 3.370 | 16,979,422 | -0.02(-0.59%) |
Feb 23, 2017 | 3.380 | 3.400 | 3.330 | 3.390 | 17,551,742 | +0.04(+1.19%) |
Feb 22, 2017 | 3.330 | 3.390 | 3.310 | 3.350 | 18,855,440 | +0.03(+0.90%) |
Feb 21, 2017 | 3.300 | 3.330 | 3.240 | 3.320 | 26,777,232 | +0.03(+0.91%) |
Feb 17, 2017 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.340 | 3.390 | 3.260 | 3.290 | 24,588,748 | -0.01(-0.30%) |
Feb 15, 2017 | 3.340 | 3.340 | 3.270 | 3.300 | 17,213,800 | -0.04(-1.20%) |
Feb 14, 2017 | 3.280 | 3.350 | 3.270 | 3.340 | 16,321,926 | +0.06(+1.98%) |
Feb 13, 2017 | 3.310 | 3.330 | 3.260 | 3.275 | 21,923,196 | -0.04(-1.06%) |
Feb 10, 2017 | 3.280 | 3.320 | 3.270 | 3.310 | 24,502,162 | +0.03(+0.91%) |
Feb 09, 2017 | 3.310 | 3.340 | 3.260 | 3.280 | 22,777,872 | -0.02(-0.61%) |
Feb 08, 2017 | 3.280 | 3.300 | 3.250 | 3.300 | 17,830,508 | +0.03(+0.92%) |
Feb 07, 2017 | 3.330 | 3.350 | 3.260 | 3.270 | 24,344,380 | -0.06(-1.80%) |
Feb 06, 2017 | 3.440 | 3.480 | 3.290 | 3.330 | 25,789,638 | -0.09(-2.63%) |
Feb 03, 2017 | 3.370 | 3.440 | 3.370 | 3.420 | 15,135,213 | +0.05(+1.48%) |
Feb 02, 2017 | 3.410 | 3.420 | 3.330 | 3.370 | 15,467,918 | -0.04(-1.17%) |
Feb 01, 2017 | 3.440 | 3.460 | 3.370 | 3.410 | 23,634,704 | -0.08(-2.29%) |
Jan 31, 2017 | 3.470 | 3.510 | 3.440 | 3.490 | 16,490,918 | +0.00(+0.00%) |
Jan 30, 2017 | 3.510 | 3.530 | 3.440 | 3.490 | 17,763,812 | -0.05(-1.41%) |
Jan 27, 2017 | 3.510 | 3.540 | 3.470 | 3.540 | 11,022,771 | +0.04(+1.14%) |
Jan 26, 2017 | 3.420 | 3.500 | 3.420 | 3.500 | 11,650,923 | +0.06(+1.74%) |
Jan 25, 2017 | 3.500 | 3.520 | 3.400 | 3.440 | 18,166,884 | -0.03(-0.86%) |
Jan 24, 2017 | 3.570 | 3.580 | 3.460 | 3.470 | 15,745,990 | -0.07(-1.98%) |
Jan 23, 2017 | 3.490 | 3.550 | 3.450 | 3.540 | 10,996,532 | +0.05(+1.43%) |
Jan 20, 2017 | 3.490 | 3.530 | 3.410 | 3.490 | 18,466,670 | +0.01(+0.29%) |
Jan 19, 2017 | 3.520 | 3.540 | 3.410 | 3.480 | 18,516,776 | -0.06(-1.69%) |
Jan 18, 2017 | 3.570 | 3.590 | 3.510 | 3.540 | 8,947,957 | -0.01(-0.28%) |
Jan 17, 2017 | 3.550 | 3.570 | 3.510 | 3.550 | 9,705,351 | +0.01(+0.28%) |
Jan 13, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 3.610 | 3.615 | 3.500 | 3.530 | 17,895,576 | -0.08(-2.22%) |
Jan 11, 2017 | 3.630 | 3.700 | 3.550 | 3.610 | 14,857,036 | -0.02(-0.55%) |
Jan 10, 2017 | 3.690 | 3.710 | 3.610 | 3.630 | 18,368,916 | -0.05(-1.36%) |
Jan 09, 2017 | 3.760 | 3.790 | 3.620 | 3.680 | 32,815,800 | -0.07(-1.87%) |
Jan 06, 2017 | 3.750 | 3.820 | 3.650 | 3.750 | 57,221,236 | +0.02(+0.54%) |
Jan 05, 2017 | 3.690 | 3.760 | 3.660 | 3.730 | 40,952,792 | +0.06(+1.63%) |
Jan 04, 2017 | 3.600 | 3.670 | 3.580 | 3.670 | 24,665,070 | +0.09(+2.51%) |