Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.326 | 3.420 | 3.305 | 3.392 | 63,031,536 | +0.04(+1.15%) |
Mar 30, 2017 | 3.382 | 3.413 | 3.347 | 3.354 | 52,569,488 | -0.03(-0.83%) |
Mar 29, 2017 | 3.273 | 3.399 | 3.273 | 3.382 | 59,550,092 | +0.12(+3.76%) |
Mar 28, 2017 | 3.231 | 3.273 | 3.207 | 3.259 | 59,113,996 | +0.05(+1.64%) |
Mar 27, 2017 | 3.074 | 3.209 | 3.053 | 3.207 | 60,169,384 | +0.04(+1.10%) |
Mar 24, 2017 | 3.189 | 3.210 | 3.147 | 3.172 | 72,453,144 | +0.00(+0.11%) |
Mar 23, 2017 | 3.147 | 3.224 | 3.144 | 3.168 | 90,211,888 | -0.02(-0.66%) |
Mar 22, 2017 | 3.133 | 3.217 | 3.095 | 3.189 | 104,374,848 | +0.11(+3.40%) |
Mar 21, 2017 | 3.187 | 3.207 | 3.046 | 3.084 | 99,055,872 | -0.13(-3.93%) |
Mar 20, 2017 | 3.088 | 3.228 | 3.084 | 3.210 | 68,911,336 | +0.09(+2.92%) |
Mar 17, 2017 | 3.235 | 3.262 | 3.089 | 3.119 | 102,522,016 | -0.10(-3.05%) |
Mar 16, 2017 | 3.308 | 3.312 | 3.200 | 3.217 | 67,371,944 | -0.06(-1.92%) |
Mar 15, 2017 | 3.203 | 3.305 | 3.144 | 3.280 | 82,205,752 | +0.12(+3.65%) |
Mar 14, 2017 | 3.207 | 3.207 | 3.105 | 3.165 | 103,511,352 | -0.14(-4.14%) |
Mar 13, 2017 | 3.277 | 3.305 | 3.245 | 3.301 | 40,135,872 | +0.02(+0.53%) |
Mar 10, 2017 | 3.312 | 3.312 | 3.236 | 3.284 | 57,732,516 | +0.04(+1.30%) |
Mar 09, 2017 | 3.263 | 3.273 | 3.172 | 3.242 | 86,270,544 | -0.04(-1.07%) |
Mar 08, 2017 | 3.483 | 3.494 | 3.273 | 3.277 | 83,713,048 | -0.27(-7.51%) |
Mar 07, 2017 | 3.595 | 3.595 | 3.536 | 3.543 | 26,340,632 | +0.00(+0.00%) |
Mar 06, 2017 | 3.592 | 3.592 | 3.511 | 3.543 | 27,192,352 | -0.03(-0.88%) |
Mar 03, 2017 | 3.525 | 3.585 | 3.504 | 3.574 | 35,752,492 | +0.08(+2.41%) |
Mar 02, 2017 | 3.634 | 3.662 | 3.487 | 3.490 | 65,513,536 | -0.21(-5.77%) |
Mar 01, 2017 | 3.588 | 3.721 | 3.585 | 3.704 | 54,586,516 | +0.18(+4.96%) |
Feb 28, 2017 | 3.574 | 3.609 | 3.508 | 3.529 | 35,463,488 | -0.05(-1.37%) |
Feb 27, 2017 | 3.576 | 3.616 | 3.529 | 3.578 | 53,128,676 | +0.00(+0.00%) |
Feb 24, 2017 | 3.651 | 3.651 | 3.564 | 3.578 | 71,205,880 | -0.17(-4.57%) |
Feb 23, 2017 | 3.858 | 3.861 | 3.714 | 3.749 | 44,100,440 | -0.02(-0.46%) |
Feb 22, 2017 | 3.816 | 3.840 | 3.735 | 3.767 | 33,142,256 | -0.10(-2.54%) |
Feb 21, 2017 | 3.910 | 3.914 | 3.837 | 3.865 | 48,345,432 | +0.09(+2.51%) |
Feb 17, 2017 | 3.770 | 3.770 | 3.770 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 3.882 | 3.893 | 3.807 | 3.812 | 44,799,400 | -0.02(-0.64%) |
Feb 15, 2017 | 3.809 | 3.868 | 3.798 | 3.837 | 42,267,704 | +0.02(+0.46%) |
Feb 14, 2017 | 3.763 | 3.826 | 3.711 | 3.819 | 44,672,960 | +0.12(+3.22%) |
Feb 13, 2017 | 3.697 | 3.725 | 3.672 | 3.700 | 55,465,092 | +0.05(+1.44%) |
Feb 10, 2017 | 3.627 | 3.676 | 3.595 | 3.648 | 60,763,560 | +0.10(+2.76%) |
Feb 09, 2017 | 3.585 | 3.627 | 3.532 | 3.550 | 36,615,772 | -0.04(-0.98%) |
Feb 08, 2017 | 3.483 | 3.599 | 3.431 | 3.585 | 71,273,920 | +0.06(+1.59%) |
Feb 07, 2017 | 3.567 | 3.578 | 3.511 | 3.529 | 40,464,840 | -0.04(-1.08%) |
Feb 06, 2017 | 3.651 | 3.651 | 3.553 | 3.567 | 41,292,056 | -0.05(-1.36%) |
Feb 03, 2017 | 3.585 | 3.649 | 3.567 | 3.616 | 56,658,028 | +0.06(+1.77%) |
Feb 02, 2017 | 3.648 | 3.665 | 3.529 | 3.553 | 54,983,276 | -0.03(-0.78%) |
Feb 01, 2017 | 3.669 | 3.669 | 3.543 | 3.581 | 58,307,048 | -0.01(-0.29%) |
Jan 31, 2017 | 3.665 | 3.686 | 3.578 | 3.592 | 50,299,192 | -0.05(-1.25%) |
Jan 30, 2017 | 3.749 | 3.749 | 3.595 | 3.637 | 51,093,316 | -0.14(-3.71%) |
Jan 27, 2017 | 3.816 | 3.833 | 3.753 | 3.777 | 46,685,996 | -0.04(-1.10%) |
Jan 26, 2017 | 3.872 | 3.875 | 3.809 | 3.819 | 44,078,220 | -0.02(-0.55%) |
Jan 25, 2017 | 3.893 | 3.928 | 3.816 | 3.840 | 50,239,216 | -0.05(-1.17%) |
Jan 24, 2017 | 4.022 | 4.026 | 3.886 | 3.886 | 64,505,224 | -0.08(-2.03%) |
Jan 23, 2017 | 3.914 | 3.984 | 3.875 | 3.966 | 43,509,388 | +0.05(+1.16%) |
Jan 20, 2017 | 3.966 | 3.998 | 3.908 | 3.921 | 39,004,412 | +0.02(+0.54%) |
Jan 19, 2017 | 3.945 | 3.952 | 3.877 | 3.900 | 34,201,944 | -0.01(-0.27%) |
Jan 18, 2017 | 3.900 | 3.950 | 3.893 | 3.910 | 50,121,260 | -0.04(-0.89%) |
Jan 17, 2017 | 3.970 | 3.998 | 3.938 | 3.945 | 39,295,724 | -0.02(-0.44%) |
Jan 13, 2017 | 3.963 | 3.963 | 3.963 | 0 | -0.06(-1.48%) | |
Jan 12, 2017 | 4.075 | 4.099 | 4.019 | 4.022 | 37,500,904 | -0.02(-0.43%) |
Jan 11, 2017 | 3.819 | 4.047 | 3.802 | 4.040 | 71,178,048 | +0.18(+4.72%) |
Jan 10, 2017 | 3.858 | 3.901 | 3.833 | 3.858 | 41,549,436 | +0.07(+1.75%) |
Jan 09, 2017 | 3.795 | 3.854 | 3.763 | 3.791 | 36,453,820 | -0.01(-0.37%) |
Jan 06, 2017 | 3.851 | 3.854 | 3.763 | 3.805 | 70,637,336 | -0.08(-2.07%) |
Jan 05, 2017 | 3.837 | 3.915 | 3.824 | 3.886 | 52,134,884 | +0.11(+2.78%) |
Jan 04, 2017 | 3.803 | 3.812 | 3.728 | 3.781 | 39,739,296 | -0.01(-0.28%) |