Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.328 | 3.328 | 3.298 | 3.308 | 1,734,988 | -0.00(-0.15%) |
Apr 27, 2017 | 3.323 | 3.323 | 3.283 | 3.313 | 1,547,745 | -0.00(-0.15%) |
Apr 26, 2017 | 3.343 | 3.358 | 3.313 | 3.318 | 1,409,565 | -0.03(-0.89%) |
Apr 25, 2017 | 3.358 | 3.393 | 3.348 | 3.348 | 2,464,259 | +0.03(+0.90%) |
Apr 24, 2017 | 3.348 | 3.353 | 3.303 | 3.318 | 1,904,798 | +0.02(+0.60%) |
Apr 21, 2017 | 3.308 | 3.323 | 3.293 | 3.298 | 1,117,809 | -0.01(-0.45%) |
Apr 20, 2017 | 3.323 | 3.338 | 3.313 | 3.313 | 1,335,386 | +0.00(+0.00%) |
Apr 19, 2017 | 3.313 | 3.343 | 3.308 | 3.313 | 1,912,889 | -0.02(-0.60%) |
Apr 18, 2017 | 3.338 | 3.343 | 3.318 | 3.333 | 1,253,110 | -0.02(-0.59%) |
Apr 17, 2017 | 3.318 | 3.358 | 3.313 | 3.353 | 1,274,009 | +0.04(+1.35%) |
Apr 13, 2017 | 3.373 | 3.383 | 3.308 | 3.308 | 1,501,373 | -0.06(-1.77%) |
Apr 12, 2017 | 3.458 | 3.458 | 3.363 | 3.368 | 1,201,470 | -0.09(-2.59%) |
Apr 11, 2017 | 3.403 | 3.460 | 3.366 | 3.458 | 2,315,110 | +0.02(+0.72%) |
Apr 10, 2017 | 3.328 | 3.438 | 3.328 | 3.433 | 2,278,481 | +0.10(+3.14%) |
Apr 07, 2017 | 3.333 | 3.353 | 3.316 | 3.328 | 750,894 | +0.00(+0.00%) |
Apr 06, 2017 | 3.343 | 3.368 | 3.313 | 3.328 | 1,616,232 | +0.03(+0.90%) |
Apr 05, 2017 | 3.373 | 3.383 | 3.288 | 3.298 | 2,483,057 | -0.03(-1.04%) |
Apr 04, 2017 | 3.338 | 3.348 | 3.323 | 3.333 | 1,105,998 | -0.02(-0.59%) |
Apr 03, 2017 | 3.348 | 3.360 | 3.336 | 3.353 | 1,048,878 | +0.00(+0.00%) |
Mar 31, 2017 | 3.348 | 3.373 | 3.323 | 3.353 | 2,089,409 | -0.04(-1.32%) |
Mar 30, 2017 | 3.398 | 3.443 | 3.383 | 3.398 | 1,338,711 | -0.04(-1.30%) |
Mar 29, 2017 | 3.353 | 3.465 | 3.348 | 3.443 | 2,997,046 | +0.05(+1.47%) |
Mar 28, 2017 | 3.333 | 3.423 | 3.323 | 3.393 | 2,065,213 | +0.01(+0.44%) |
Mar 27, 2017 | 3.318 | 3.383 | 3.298 | 3.378 | 1,536,973 | -0.01(-0.44%) |
Mar 24, 2017 | 3.363 | 3.398 | 3.353 | 3.393 | 1,821,114 | -0.00(-0.15%) |
Mar 23, 2017 | 3.343 | 3.403 | 3.328 | 3.398 | 2,723,302 | +0.02(+0.74%) |
Mar 22, 2017 | 3.373 | 3.393 | 3.333 | 3.373 | 2,090,753 | -0.03(-0.88%) |
Mar 21, 2017 | 3.517 | 3.522 | 3.388 | 3.403 | 2,386,839 | -0.11(-3.25%) |
Mar 20, 2017 | 3.547 | 3.557 | 3.487 | 3.517 | 2,246,242 | +0.00(+0.14%) |
Mar 17, 2017 | 3.478 | 3.527 | 3.475 | 3.512 | 2,398,351 | -0.01(-0.42%) |
Mar 16, 2017 | 3.478 | 3.532 | 3.458 | 3.527 | 3,634,537 | +0.13(+3.81%) |
Mar 15, 2017 | 3.333 | 3.408 | 3.321 | 3.398 | 1,297,225 | +0.06(+1.94%) |
Mar 14, 2017 | 3.348 | 3.358 | 3.313 | 3.333 | 1,462,340 | -0.06(-1.90%) |
Mar 13, 2017 | 3.413 | 3.288 | 3.398 | 2,684,477 | +0.03(+0.89%) | |
Mar 10, 2017 | 3.328 | 3.368 | 3.323 | 3.368 | 1,075,819 | +0.03(+1.04%) |
Mar 09, 2017 | 3.358 | 3.368 | 3.298 | 3.333 | 1,756,856 | +0.65(+24.07%) |
Mar 08, 2017 | 2.671 | 2.706 | 2.671 | 2.686 | 2,338,570 | -0.02(-0.73%) |
Mar 07, 2017 | 2.714 | 2.726 | 2.694 | 2.706 | 2,005,765 | -0.04(-1.57%) |
Mar 06, 2017 | 2.706 | 2.753 | 2.698 | 2.749 | 1,731,552 | +0.02(+0.57%) |
Mar 03, 2017 | 2.741 | 2.769 | 2.710 | 2.734 | 2,622,692 | -0.05(-1.69%) |
Mar 02, 2017 | 2.765 | 2.800 | 2.741 | 2.781 | 2,905,136 | -0.02(-0.84%) |
Mar 01, 2017 | 2.749 | 2.834 | 2.726 | 2.804 | 7,874,621 | +0.09(+3.33%) |
Feb 28, 2017 | 2.749 | 2.789 | 2.698 | 2.714 | 4,514,492 | +0.07(+2.67%) |
Feb 27, 2017 | 2.624 | 2.653 | 2.614 | 2.643 | 2,180,693 | -0.01(-0.44%) |
Feb 24, 2017 | 2.647 | 2.671 | 2.631 | 2.655 | 1,553,922 | -0.03(-1.03%) |
Feb 23, 2017 | 2.659 | 2.694 | 2.655 | 2.683 | 1,553,125 | -0.01(-0.29%) |
Feb 22, 2017 | 2.686 | 2.714 | 2.671 | 2.690 | 1,525,019 | -0.04(-1.58%) |
Feb 21, 2017 | 2.714 | 2.757 | 2.698 | 2.734 | 1,924,659 | -0.01(-0.43%) |
Feb 17, 2017 | 2.745 | 2.745 | 2.745 | 0 | +0.02(+0.87%) | |
Feb 16, 2017 | 2.741 | 2.764 | 2.718 | 2.722 | 1,402,390 | -0.03(-1.14%) |
Feb 15, 2017 | 2.722 | 2.765 | 2.718 | 2.753 | 1,849,153 | -0.03(-1.13%) |
Feb 14, 2017 | 2.781 | 2.789 | 2.757 | 2.785 | 1,305,710 | -0.02(-0.56%) |
Feb 13, 2017 | 2.808 | 2.844 | 2.789 | 2.800 | 2,134,802 | +0.02(+0.71%) |
Feb 10, 2017 | 2.714 | 2.796 | 2.704 | 2.781 | 4,520,073 | +0.13(+4.89%) |
Feb 09, 2017 | 2.639 | 2.671 | 2.631 | 2.651 | 1,953,639 | +0.01(+0.45%) |
Feb 08, 2017 | 2.655 | 2.659 | 2.616 | 2.639 | 2,671,111 | -0.03(-1.03%) |
Feb 07, 2017 | 2.663 | 2.706 | 2.651 | 2.667 | 2,450,577 | +0.00(+0.15%) |
Feb 06, 2017 | 2.690 | 2.698 | 2.643 | 2.663 | 2,310,164 | -0.03(-1.17%) |
Feb 03, 2017 | 2.663 | 2.698 | 2.631 | 2.694 | 2,534,855 | +0.04(+1.48%) |
Feb 02, 2017 | 2.667 | 2.686 | 2.647 | 2.655 | 2,580,613 | -0.04(-1.31%) |