Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.284 | 3.308 | 3.243 | 3.268 | 2,501,750 | +0.02(+0.75%) |
Apr 27, 2017 | 3.365 | 3.373 | 3.211 | 3.243 | 4,644,800 | -0.09(-2.67%) |
Apr 26, 2017 | 3.373 | 3.373 | 3.332 | 3.332 | 792,312 | -0.04(-1.20%) |
Apr 25, 2017 | 3.332 | 3.389 | 3.308 | 3.373 | 2,138,472 | +0.13(+3.99%) |
Apr 24, 2017 | 3.300 | 3.300 | 3.227 | 3.243 | 2,169,682 | -0.04(-1.23%) |
Apr 21, 2017 | 3.276 | 3.300 | 3.268 | 3.284 | 994,828 | -0.02(-0.49%) |
Apr 20, 2017 | 3.284 | 3.300 | 3.268 | 3.300 | 1,367,068 | +0.00(+0.00%) |
Apr 19, 2017 | 3.308 | 3.316 | 3.268 | 3.300 | 2,264,274 | -0.09(-2.63%) |
Apr 18, 2017 | 3.397 | 3.421 | 3.365 | 3.389 | 1,297,664 | -0.08(-2.33%) |
Apr 17, 2017 | 3.438 | 3.478 | 3.405 | 3.470 | 2,682,677 | +0.13(+3.87%) |
Apr 13, 2017 | 3.365 | 3.405 | 3.324 | 3.341 | 2,621,914 | -0.03(-0.96%) |
Apr 12, 2017 | 3.316 | 3.381 | 3.316 | 3.373 | 2,303,695 | +0.13(+3.99%) |
Apr 11, 2017 | 3.219 | 3.243 | 3.179 | 3.243 | 1,572,117 | -0.02(-0.74%) |
Apr 10, 2017 | 3.243 | 3.272 | 3.219 | 3.268 | 3,523,794 | +0.12(+3.86%) |
Apr 07, 2017 | 3.155 | 3.171 | 3.122 | 3.146 | 4,040,371 | +0.04(+1.30%) |
Apr 06, 2017 | 3.110 | 3.122 | 3.098 | 3.106 | 3,465,700 | +0.05(+1.59%) |
Apr 05, 2017 | 3.082 | 3.114 | 3.041 | 3.057 | 5,026,031 | +0.02(+0.53%) |
Apr 04, 2017 | 3.066 | 3.098 | 3.033 | 3.041 | 2,492,205 | -0.04(-1.31%) |
Apr 03, 2017 | 3.090 | 3.102 | 3.041 | 3.082 | 2,482,969 | -0.01(-0.26%) |
Mar 31, 2017 | 3.106 | 3.106 | 3.082 | 3.090 | 2,517,183 | -0.02(-0.52%) |
Mar 30, 2017 | 3.138 | 3.155 | 3.098 | 3.106 | 2,145,582 | -0.05(-1.54%) |
Mar 29, 2017 | 3.171 | 3.179 | 3.146 | 3.155 | 2,371,025 | +0.05(+1.56%) |
Mar 28, 2017 | 3.122 | 3.130 | 3.090 | 3.106 | 1,076,912 | -0.06(-1.79%) |
Mar 27, 2017 | 3.122 | 3.171 | 3.098 | 3.163 | 2,439,540 | +0.06(+2.09%) |
Mar 24, 2017 | 3.114 | 3.130 | 3.090 | 3.098 | 2,463,272 | -0.01(-0.26%) |
Mar 23, 2017 | 3.114 | 3.138 | 3.098 | 3.106 | 2,095,484 | +0.01(+0.26%) |
Mar 22, 2017 | 3.090 | 3.106 | 3.066 | 3.098 | 2,364,895 | +0.04(+1.32%) |
Mar 21, 2017 | 3.155 | 3.155 | 3.041 | 3.057 | 2,119,486 | -0.10(-3.08%) |
Mar 20, 2017 | 3.195 | 3.195 | 3.138 | 3.155 | 1,241,743 | -0.02(-0.76%) |
Mar 17, 2017 | 3.187 | 3.187 | 3.166 | 3.179 | 1,713,467 | +0.00(+0.00%) |
Mar 16, 2017 | 3.155 | 3.179 | 3.130 | 3.179 | 2,665,931 | +0.07(+2.34%) |
Mar 15, 2017 | 3.082 | 3.114 | 3.049 | 3.106 | 2,159,017 | +0.01(+0.26%) |
Mar 14, 2017 | 3.066 | 3.098 | 3.066 | 3.098 | 2,183,044 | +0.03(+1.06%) |
Mar 13, 2017 | 3.033 | 3.066 | 3.025 | 3.066 | 2,722,061 | +0.03(+1.07%) |
Mar 10, 2017 | 3.082 | 3.090 | 2.993 | 3.033 | 2,838,491 | -0.07(-2.34%) |
Mar 09, 2017 | 3.155 | 3.155 | 3.078 | 3.106 | 1,596,888 | -0.08(-2.54%) |
Mar 08, 2017 | 3.138 | 3.203 | 3.114 | 3.187 | 2,327,860 | +0.10(+3.14%) |
Mar 07, 2017 | 3.138 | 3.138 | 3.082 | 3.090 | 1,113,877 | -0.05(-1.55%) |
Mar 06, 2017 | 3.114 | 3.146 | 3.114 | 3.138 | 640,450 | +0.04(+1.31%) |
Mar 03, 2017 | 3.082 | 3.114 | 3.053 | 3.098 | 1,690,863 | -0.02(-0.78%) |
Mar 02, 2017 | 3.122 | 3.134 | 3.114 | 3.122 | 957,599 | -0.01(-0.26%) |
Mar 01, 2017 | 3.122 | 3.138 | 3.114 | 3.130 | 932,538 | -0.02(-0.51%) |
Feb 28, 2017 | 3.179 | 3.187 | 3.138 | 3.146 | 754,737 | -0.05(-1.52%) |
Feb 27, 2017 | 3.211 | 3.211 | 3.179 | 3.195 | 728,724 | -0.01(-0.25%) |
Feb 24, 2017 | 3.171 | 3.203 | 3.155 | 3.203 | 793,628 | +0.02(+0.51%) |
Feb 23, 2017 | 3.195 | 3.207 | 3.179 | 3.187 | 1,575,588 | +0.00(+0.00%) |
Feb 22, 2017 | 3.155 | 3.195 | 3.155 | 3.187 | 2,215,630 | +0.08(+2.60%) |
Feb 21, 2017 | 3.074 | 3.106 | 3.041 | 3.106 | 2,265,114 | +0.06(+2.13%) |
Feb 17, 2017 | 3.041 | 3.041 | 3.041 | 0 | -0.01(-0.27%) | |
Feb 16, 2017 | 3.082 | 3.090 | 3.033 | 3.049 | 3,438,797 | -0.06(-1.82%) |
Feb 15, 2017 | 3.090 | 3.106 | 3.049 | 3.106 | 5,203,430 | +0.15(+5.21%) |
Feb 14, 2017 | 3.074 | 3.074 | 2.944 | 2.952 | 5,314,652 | -0.08(-2.67%) |
Feb 13, 2017 | 3.057 | 3.114 | 2.912 | 3.033 | 2,936,571 | -0.18(-5.54%) |
Feb 10, 2017 | 3.187 | 3.219 | 3.187 | 3.211 | 591,297 | -0.04(-1.24%) |
Feb 09, 2017 | 3.268 | 3.276 | 3.227 | 3.252 | 679,720 | +0.02(+0.75%) |
Feb 08, 2017 | 3.195 | 3.268 | 3.163 | 3.227 | 1,354,288 | -0.11(-3.39%) |
Feb 07, 2017 | 3.341 | 3.357 | 3.308 | 3.341 | 661,666 | -0.09(-2.59%) |
Feb 06, 2017 | 3.446 | 3.462 | 3.405 | 3.430 | 450,345 | -0.02(-0.47%) |
Feb 03, 2017 | 3.421 | 3.462 | 3.413 | 3.446 | 379,720 | -0.02(-0.70%) |
Feb 02, 2017 | 3.462 | 3.494 | 3.438 | 3.470 | 808,858 | +0.05(+1.42%) |