Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.373 | 3.373 | 3.312 | 3.354 | 383,394 | +0.00(+0.00%) |
Mar 30, 2017 | 3.293 | 3.367 | 3.293 | 3.354 | 177,889 | +0.07(+2.04%) |
Mar 29, 2017 | 3.300 | 3.342 | 3.251 | 3.287 | 500,482 | -0.01(-0.37%) |
Mar 28, 2017 | 3.190 | 3.318 | 3.180 | 3.300 | 599,924 | +0.11(+3.44%) |
Mar 27, 2017 | 3.184 | 3.208 | 3.150 | 3.190 | 1,056,468 | +0.01(+0.19%) |
Mar 24, 2017 | 3.165 | 3.222 | 3.117 | 3.184 | 573,043 | +0.02(+0.77%) |
Mar 23, 2017 | 3.117 | 3.178 | 3.086 | 3.159 | 399,762 | +0.05(+1.57%) |
Mar 22, 2017 | 3.123 | 3.171 | 3.086 | 3.111 | 1,586,060 | -0.02(-0.78%) |
Mar 21, 2017 | 3.190 | 3.242 | 3.123 | 3.135 | 492,587 | -0.03(-0.96%) |
Mar 20, 2017 | 3.141 | 3.214 | 3.111 | 3.165 | 443,614 | +0.02(+0.58%) |
Mar 17, 2017 | 3.208 | 3.214 | 3.123 | 3.147 | 368,841 | -0.05(-1.53%) |
Mar 16, 2017 | 3.104 | 3.208 | 3.104 | 3.196 | 396,698 | +0.12(+3.76%) |
Mar 15, 2017 | 3.080 | 3.141 | 3.043 | 3.080 | 260,983 | +0.00(+0.00%) |
Mar 14, 2017 | 3.111 | 3.117 | 3.007 | 3.080 | 780,822 | -0.04(-1.37%) |
Mar 13, 2017 | 3.050 | 3.184 | 3.043 | 3.123 | 369,743 | +0.09(+2.81%) |
Mar 10, 2017 | 3.050 | 3.092 | 3.025 | 3.037 | 322,707 | +0.04(+1.22%) |
Mar 09, 2017 | 3.062 | 3.086 | 2.976 | 3.001 | 734,065 | -0.06(-1.99%) |
Mar 08, 2017 | 3.129 | 3.153 | 3.050 | 3.062 | 479,787 | -0.07(-2.14%) |
Mar 07, 2017 | 3.068 | 3.159 | 3.025 | 3.129 | 360,282 | +0.07(+2.19%) |
Mar 06, 2017 | 3.013 | 3.075 | 3.001 | 3.062 | 328,352 | +0.02(+0.80%) |
Mar 03, 2017 | 2.976 | 3.068 | 2.976 | 3.037 | 203,062 | +0.05(+1.63%) |
Mar 02, 2017 | 3.031 | 3.062 | 2.982 | 2.989 | 318,010 | -0.07(-2.20%) |
Mar 01, 2017 | 3.025 | 3.098 | 3.007 | 3.056 | 107,228 | -0.02(-0.79%) |
Feb 28, 2017 | 3.080 | 3.123 | 3.037 | 3.080 | 234,837 | +0.00(+0.00%) |
Feb 27, 2017 | 3.050 | 3.111 | 3.037 | 3.080 | 176,380 | +0.02(+0.60%) |
Feb 24, 2017 | 3.043 | 3.062 | 2.976 | 3.062 | 333,991 | +0.01(+0.40%) |
Feb 23, 2017 | 3.068 | 3.104 | 3.019 | 3.050 | 1,339,819 | +0.00(+0.00%) |
Feb 22, 2017 | 3.129 | 3.129 | 3.007 | 3.050 | 475,742 | -0.10(-3.10%) |
Feb 21, 2017 | 3.056 | 3.153 | 3.037 | 3.147 | 292,657 | +0.05(+1.78%) |
Feb 17, 2017 | 3.092 | 3.092 | 3.092 | 0 | -0.02(-0.78%) | |
Feb 16, 2017 | 3.086 | 3.171 | 3.062 | 3.117 | 478,970 | -0.01(-0.39%) |
Feb 15, 2017 | 3.147 | 3.202 | 3.129 | 3.129 | 643,136 | -0.13(-4.11%) |
Feb 14, 2017 | 3.056 | 3.269 | 3.056 | 3.263 | 363,461 | +0.20(+6.36%) |
Feb 13, 2017 | 2.989 | 3.086 | 2.989 | 3.068 | 535,683 | +0.07(+2.24%) |
Feb 10, 2017 | 2.989 | 3.013 | 2.952 | 3.001 | 350,731 | +0.02(+0.82%) |
Feb 09, 2017 | 3.001 | 3.025 | 2.964 | 2.976 | 144,333 | -0.02(-0.61%) |
Feb 08, 2017 | 2.921 | 3.019 | 2.909 | 2.995 | 181,180 | +0.06(+2.08%) |
Feb 07, 2017 | 2.946 | 2.952 | 2.879 | 2.934 | 302,602 | +0.00(+0.00%) |
Feb 06, 2017 | 2.989 | 2.989 | 2.879 | 2.934 | 121,122 | -0.04(-1.43%) |
Feb 03, 2017 | 2.897 | 3.013 | 2.879 | 2.976 | 465,350 | +0.10(+3.61%) |
Feb 02, 2017 | 2.836 | 2.903 | 2.812 | 2.873 | 524,305 | +0.02(+0.86%) |
Feb 01, 2017 | 2.940 | 2.940 | 2.836 | 2.848 | 283,406 | -0.09(-3.11%) |
Jan 31, 2017 | 2.970 | 2.995 | 2.928 | 2.940 | 125,815 | -0.02(-0.62%) |
Jan 30, 2017 | 3.062 | 3.062 | 2.903 | 2.958 | 552,431 | -0.09(-3.00%) |
Jan 27, 2017 | 3.129 | 3.129 | 3.037 | 3.050 | 150,771 | -0.07(-2.34%) |
Jan 26, 2017 | 3.214 | 3.226 | 3.092 | 3.123 | 994,470 | -0.04(-1.35%) |
Jan 25, 2017 | 3.043 | 3.187 | 3.037 | 3.165 | 542,438 | +0.11(+3.59%) |
Jan 24, 2017 | 3.062 | 3.080 | 3.031 | 3.056 | 483,061 | +0.01(+0.20%) |
Jan 23, 2017 | 3.092 | 3.111 | 3.037 | 3.050 | 457,641 | -0.06(-1.96%) |
Jan 20, 2017 | 3.092 | 3.123 | 3.031 | 3.111 | 227,515 | +0.01(+0.39%) |
Jan 19, 2017 | 2.915 | 3.117 | 2.915 | 3.098 | 3,230,706 | +0.18(+6.05%) |
Jan 18, 2017 | 2.830 | 2.964 | 2.830 | 2.921 | 155,297 | +0.07(+2.32%) |
Jan 17, 2017 | 2.903 | 2.915 | 2.831 | 2.855 | 246,711 | -0.03(-1.04%) |
Jan 13, 2017 | 2.885 | 2.885 | 2.885 | 0 | +0.01(+0.21%) | |
Jan 12, 2017 | 2.831 | 2.915 | 2.831 | 2.879 | 471,044 | +0.03(+1.06%) |
Jan 11, 2017 | 2.759 | 2.861 | 2.759 | 2.849 | 497,850 | +0.11(+4.19%) |
Jan 10, 2017 | 2.753 | 2.807 | 2.711 | 2.735 | 305,468 | -0.04(-1.52%) |
Jan 09, 2017 | 2.753 | 2.819 | 2.747 | 2.777 | 192,049 | +0.02(+0.65%) |
Jan 06, 2017 | 2.807 | 2.837 | 2.759 | 2.759 | 203,521 | -0.04(-1.29%) |
Jan 05, 2017 | 2.741 | 2.855 | 2.741 | 2.795 | 397,259 | +0.08(+2.88%) |
Jan 04, 2017 | 2.789 | 2.813 | 2.711 | 2.717 | 176,781 | -0.07(-2.38%) |