Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.390 | 3.470 | 3.350 | 3.440 | 51,554 | +0.10(+2.99%) |
Apr 27, 2017 | 3.330 | 3.390 | 3.330 | 3.340 | 18,511 | -0.01(-0.30%) |
Apr 26, 2017 | 3.400 | 3.430 | 3.310 | 3.350 | 76,263 | -0.04(-1.18%) |
Apr 25, 2017 | 3.470 | 3.480 | 3.390 | 3.390 | 29,258 | -0.08(-2.31%) |
Apr 24, 2017 | 3.310 | 3.470 | 3.300 | 3.470 | 67,838 | +0.13(+3.89%) |
Apr 21, 2017 | 3.430 | 3.430 | 3.310 | 3.340 | 36,240 | -0.07(-2.05%) |
Apr 20, 2017 | 3.490 | 3.490 | 3.320 | 3.410 | 60,869 | -0.06(-1.73%) |
Apr 19, 2017 | 3.540 | 3.540 | 3.460 | 3.470 | 20,157 | -0.06(-1.70%) |
Apr 18, 2017 | 3.470 | 3.580 | 3.420 | 3.530 | 63,331 | +0.07(+2.02%) |
Apr 17, 2017 | 3.350 | 3.490 | 3.350 | 3.460 | 58,668 | +0.09(+2.67%) |
Apr 13, 2017 | 3.430 | 3.490 | 3.350 | 3.370 | 67,822 | -0.09(-2.60%) |
Apr 12, 2017 | 3.550 | 3.570 | 3.460 | 3.460 | 36,878 | -0.10(-2.81%) |
Apr 11, 2017 | 3.590 | 3.590 | 3.560 | 3.560 | 13,725 | -0.03(-0.84%) |
Apr 10, 2017 | 3.610 | 3.610 | 3.570 | 3.590 | 43,581 | -0.03(-0.83%) |
Apr 07, 2017 | 3.510 | 3.620 | 3.510 | 3.620 | 81,774 | +0.06(+1.69%) |
Apr 06, 2017 | 3.510 | 3.560 | 3.490 | 3.560 | 47,925 | +0.03(+0.85%) |
Apr 05, 2017 | 3.570 | 3.590 | 3.530 | 3.530 | 61,173 | -0.06(-1.67%) |
Apr 04, 2017 | 3.560 | 3.590 | 3.510 | 3.590 | 39,207 | +0.03(+0.84%) |
Apr 03, 2017 | 3.520 | 3.590 | 3.520 | 3.560 | 33,518 | +0.05(+1.42%) |
Mar 31, 2017 | 3.440 | 3.520 | 3.430 | 3.510 | 48,063 | +0.07(+2.03%) |
Mar 30, 2017 | 3.430 | 3.460 | 3.410 | 3.440 | 29,702 | +0.01(+0.29%) |
Mar 29, 2017 | 3.430 | 3.440 | 3.400 | 3.430 | 25,748 | -0.02(-0.58%) |
Mar 28, 2017 | 3.440 | 3.450 | 3.410 | 3.450 | 58,067 | -0.01(-0.29%) |
Mar 27, 2017 | 3.450 | 3.460 | 3.430 | 3.460 | 31,715 | +0.04(+1.17%) |
Mar 24, 2017 | 3.400 | 3.440 | 3.400 | 3.420 | 17,332 | +0.00(+0.00%) |
Mar 23, 2017 | 3.420 | 3.460 | 3.410 | 3.420 | 37,270 | -0.02(-0.58%) |
Mar 22, 2017 | 3.480 | 3.500 | 3.420 | 3.440 | 59,641 | -0.07(-1.99%) |
Mar 21, 2017 | 3.560 | 3.580 | 3.500 | 3.510 | 65,496 | -0.06(-1.68%) |
Mar 20, 2017 | 3.550 | 3.570 | 3.550 | 3.570 | 97,989 | +0.01(+0.28%) |
Mar 17, 2017 | 3.500 | 3.600 | 3.500 | 3.560 | 84,426 | +0.04(+1.14%) |
Mar 16, 2017 | 3.460 | 3.530 | 3.460 | 3.520 | 70,402 | +0.04(+1.15%) |
Mar 15, 2017 | 3.450 | 3.500 | 3.440 | 3.480 | 47,955 | +0.03(+0.87%) |
Mar 14, 2017 | 3.430 | 3.470 | 3.430 | 3.450 | 50,465 | +0.00(+0.00%) |
Mar 13, 2017 | 3.440 | 3.470 | 3.440 | 3.450 | 64,240 | -0.01(-0.29%) |
Mar 10, 2017 | 3.380 | 3.470 | 3.370 | 3.460 | 90,513 | +0.11(+3.28%) |
Mar 09, 2017 | 3.340 | 3.370 | 3.270 | 3.350 | 75,772 | +0.00(+0.00%) |
Mar 08, 2017 | 3.260 | 3.380 | 3.260 | 3.350 | 72,101 | +0.08(+2.45%) |
Mar 07, 2017 | 3.220 | 3.300 | 3.220 | 3.270 | 88,157 | +0.03(+0.93%) |
Mar 06, 2017 | 3.230 | 3.250 | 3.220 | 3.240 | 97,211 | +0.00(+0.00%) |
Mar 03, 2017 | 3.120 | 3.250 | 3.120 | 3.240 | 112,405 | +0.11(+3.51%) |
Mar 02, 2017 | 3.140 | 3.200 | 3.100 | 3.130 | 46,137 | -0.05(-1.57%) |
Mar 01, 2017 | 3.060 | 3.200 | 3.060 | 3.180 | 62,875 | +0.12(+3.92%) |
Feb 28, 2017 | 3.100 | 3.140 | 3.060 | 3.060 | 79,304 | -0.08(-2.55%) |
Feb 27, 2017 | 3.100 | 3.145 | 3.090 | 3.140 | 40,355 | +0.02(+0.64%) |
Feb 24, 2017 | 3.080 | 3.140 | 3.080 | 3.120 | 33,424 | +0.01(+0.32%) |
Feb 23, 2017 | 3.060 | 3.120 | 3.050 | 3.110 | 55,662 | +0.02(+0.65%) |
Feb 22, 2017 | 3.110 | 3.140 | 3.090 | 3.090 | 22,288 | -0.05(-1.59%) |
Feb 21, 2017 | 3.040 | 3.150 | 3.040 | 3.140 | 81,641 | +0.09(+2.95%) |
Feb 17, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.01(+0.33%) | |
Feb 16, 2017 | 3.020 | 3.060 | 3.000 | 3.040 | 51,194 | +0.02(+0.66%) |
Feb 15, 2017 | 3.040 | 3.040 | 3.020 | 3.020 | 13,651 | -0.03(-0.98%) |
Feb 14, 2017 | 3.030 | 3.050 | 3.025 | 3.050 | 37,958 | +0.00(+0.00%) |
Feb 13, 2017 | 3.020 | 3.050 | 3.020 | 3.050 | 31,068 | +0.03(+0.99%) |
Feb 10, 2017 | 3.020 | 3.050 | 3.010 | 3.020 | 36,090 | +0.00(+0.00%) |
Feb 09, 2017 | 2.990 | 3.050 | 2.970 | 3.020 | 44,611 | +0.02(+0.67%) |
Feb 08, 2017 | 3.000 | 3.020 | 2.980 | 3.000 | 42,510 | +0.00(+0.00%) |
Feb 07, 2017 | 3.020 | 3.030 | 3.000 | 3.000 | 63,085 | -0.02(-0.66%) |
Feb 06, 2017 | 3.010 | 3.030 | 3.010 | 3.020 | 28,920 | +0.00(+0.00%) |
Feb 03, 2017 | 3.000 | 3.040 | 3.000 | 3.020 | 63,659 | +0.01(+0.33%) |
Feb 02, 2017 | 3.010 | 3.040 | 3.000 | 3.010 | 37,718 | -0.02(-0.66%) |