Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.390 | 2.400 | 2.260 | 2.360 | 416,937 | -0.03(-1.26%) |
Mar 30, 2017 | 2.200 | 2.390 | 2.070 | 2.390 | 995,509 | +0.32(+15.46%) |
Mar 29, 2017 | 2.030 | 2.150 | 2.020 | 2.070 | 926,894 | +0.06(+2.99%) |
Mar 28, 2017 | 2.080 | 2.160 | 1.960 | 2.010 | 5,840,590 | -1.74(-46.43%) |
Mar 27, 2017 | 3.470 | 3.752 | 3.460 | 3.752 | 26,359 | +0.22(+6.29%) |
Mar 24, 2017 | 3.450 | 3.570 | 3.350 | 3.530 | 24,807 | +0.03(+0.86%) |
Mar 23, 2017 | 3.670 | 3.680 | 3.480 | 3.500 | 27,901 | +0.00(+0.00%) |
Mar 22, 2017 | 3.585 | 3.700 | 3.480 | 3.500 | 17,099 | -0.05(-1.41%) |
Mar 21, 2017 | 3.510 | 3.700 | 3.420 | 3.550 | 55,657 | -0.02(-0.56%) |
Mar 20, 2017 | 3.620 | 3.620 | 3.400 | 3.570 | 53,421 | -0.01(-0.28%) |
Mar 17, 2017 | 3.690 | 3.760 | 3.530 | 3.580 | 47,850 | -0.02(-0.56%) |
Mar 16, 2017 | 3.477 | 3.790 | 3.350 | 3.600 | 26,341 | +0.23(+6.82%) |
Mar 15, 2017 | 3.500 | 3.550 | 3.370 | 3.370 | 14,040 | -0.04(-1.17%) |
Mar 14, 2017 | 3.850 | 3.850 | 3.406 | 3.410 | 57,874 | -0.37(-9.79%) |
Mar 13, 2017 | 3.830 | 3.984 | 3.650 | 3.780 | 43,959 | +0.03(+0.80%) |
Mar 10, 2017 | 4.030 | 4.070 | 3.750 | 3.750 | 56,515 | -0.16(-4.09%) |
Mar 09, 2017 | 3.630 | 4.057 | 3.479 | 3.910 | 53,541 | +0.29(+8.01%) |
Mar 08, 2017 | 3.600 | 3.782 | 3.600 | 3.620 | 18,080 | -0.08(-2.16%) |
Mar 07, 2017 | 3.615 | 3.730 | 3.615 | 3.700 | 33,848 | +0.16(+4.52%) |
Mar 06, 2017 | 3.530 | 3.780 | 3.530 | 3.540 | 20,665 | -0.04(-1.11%) |
Mar 03, 2017 | 3.700 | 3.740 | 3.550 | 3.580 | 24,098 | +0.01(+0.28%) |
Mar 02, 2017 | 3.620 | 3.800 | 3.156 | 3.570 | 24,564 | -0.15(-4.03%) |
Mar 01, 2017 | 3.590 | 3.870 | 3.400 | 3.720 | 40,308 | +0.16(+4.49%) |
Feb 28, 2017 | 3.500 | 3.570 | 3.300 | 3.560 | 33,073 | +0.16(+4.71%) |
Feb 27, 2017 | 3.300 | 3.400 | 3.180 | 3.400 | 45,447 | +0.23(+7.26%) |
Feb 24, 2017 | 3.110 | 3.350 | 3.030 | 3.170 | 29,067 | +0.06(+1.93%) |
Feb 23, 2017 | 3.200 | 3.280 | 3.110 | 3.110 | 10,686 | -0.17(-5.18%) |
Feb 22, 2017 | 3.170 | 3.400 | 3.170 | 3.280 | 16,790 | +0.06(+1.86%) |
Feb 21, 2017 | 3.254 | 3.254 | 3.050 | 3.220 | 42,077 | +0.01(+0.31%) |
Feb 17, 2017 | 3.210 | 3.210 | 3.210 | 0 | -0.03(-0.93%) | |
Feb 16, 2017 | 3.290 | 3.370 | 3.149 | 3.240 | 11,770 | +0.01(+0.31%) |
Feb 15, 2017 | 3.240 | 3.323 | 2.820 | 3.230 | 39,040 | -0.05(-1.52%) |
Feb 14, 2017 | 3.290 | 3.320 | 3.190 | 3.280 | 10,452 | -0.01(-0.30%) |
Feb 13, 2017 | 3.210 | 3.290 | 3.160 | 3.290 | 3,508 | +0.09(+2.81%) |
Feb 10, 2017 | 3.200 | 3.210 | 3.180 | 3.200 | 19,162 | +0.00(+0.00%) |
Feb 09, 2017 | 3.180 | 3.200 | 3.180 | 3.200 | 3,066 | -0.01(-0.31%) |
Feb 08, 2017 | 3.190 | 3.210 | 3.183 | 3.210 | 2,844 | +0.02(+0.63%) |
Feb 07, 2017 | 3.232 | 3.232 | 3.150 | 3.190 | 5,400 | -0.06(-1.85%) |
Feb 06, 2017 | 3.260 | 3.342 | 3.200 | 3.250 | 13,491 | -0.10(-2.99%) |
Feb 03, 2017 | 3.290 | 3.350 | 3.250 | 3.350 | 11,738 | -0.01(-0.30%) |
Feb 02, 2017 | 3.239 | 3.360 | 3.180 | 3.360 | 16,483 | +0.17(+5.33%) |
Feb 01, 2017 | 3.240 | 3.250 | 3.150 | 3.190 | 9,974 | -0.05(-1.54%) |
Jan 31, 2017 | 3.283 | 3.283 | 3.240 | 3.240 | 5,038 | -0.01(-0.31%) |
Jan 30, 2017 | 3.320 | 3.320 | 3.250 | 3.250 | 20,568 | -0.11(-3.27%) |
Jan 27, 2017 | 3.300 | 3.360 | 3.220 | 3.360 | 5,636 | -0.02(-0.59%) |
Jan 26, 2017 | 3.161 | 3.382 | 3.161 | 3.380 | 10,299 | +0.20(+6.29%) |
Jan 25, 2017 | 3.210 | 3.210 | 3.114 | 3.180 | 3,691 | -0.09(-2.75%) |
Jan 24, 2017 | 3.230 | 3.306 | 3.230 | 3.270 | 5,124 | +0.07(+2.19%) |
Jan 23, 2017 | 3.090 | 3.280 | 3.050 | 3.200 | 32,345 | +0.11(+3.56%) |
Jan 20, 2017 | 3.134 | 3.150 | 3.090 | 3.090 | 12,400 | -0.06(-1.90%) |
Jan 19, 2017 | 3.320 | 3.320 | 3.130 | 3.150 | 29,635 | -0.12(-3.67%) |
Jan 18, 2017 | 3.220 | 3.360 | 3.200 | 3.270 | 14,465 | +0.09(+2.83%) |
Jan 17, 2017 | 3.170 | 3.269 | 3.170 | 3.180 | 2,928 | -0.02(-0.63%) |
Jan 13, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.01(+0.31%) | |
Jan 12, 2017 | 3.180 | 3.200 | 3.109 | 3.190 | 10,751 | -0.03(-0.83%) |
Jan 11, 2017 | 3.280 | 3.280 | 3.180 | 3.217 | 7,410 | -0.07(-2.23%) |
Jan 10, 2017 | 3.123 | 3.310 | 3.123 | 3.290 | 5,901 | +0.05(+1.54%) |
Jan 09, 2017 | 3.240 | 3.260 | 3.150 | 3.240 | 6,433 | +0.05(+1.57%) |
Jan 06, 2017 | 3.120 | 3.250 | 3.100 | 3.190 | 10,671 | +0.05(+1.59%) |
Jan 05, 2017 | 3.090 | 3.140 | 3.090 | 3.140 | 12,923 | +0.01(+0.32%) |
Jan 04, 2017 | 3.220 | 3.300 | 3.130 | 3.130 | 28,200 | -0.04(-1.26%) |