Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.962 | 3.000 | 2.932 | 2.932 | 325,734 | +0.01(+0.26%) |
Apr 27, 2017 | 3.045 | 3.061 | 2.879 | 2.925 | 530,418 | -0.14(-4.44%) |
Apr 26, 2017 | 3.038 | 3.106 | 2.955 | 3.061 | 857,278 | +0.04(+1.25%) |
Apr 25, 2017 | 3.189 | 3.249 | 3.008 | 3.023 | 794,679 | -0.20(-6.32%) |
Apr 24, 2017 | 3.295 | 3.348 | 3.212 | 3.227 | 571,564 | -0.20(-5.95%) |
Apr 21, 2017 | 3.423 | 3.476 | 3.404 | 3.431 | 142,241 | +0.03(+0.89%) |
Apr 20, 2017 | 3.446 | 3.446 | 3.363 | 3.401 | 326,589 | +0.01(+0.22%) |
Apr 19, 2017 | 3.552 | 3.567 | 3.340 | 3.393 | 673,872 | -0.20(-5.67%) |
Apr 18, 2017 | 3.627 | 3.665 | 3.522 | 3.597 | 409,704 | +0.01(+0.21%) |
Apr 17, 2017 | 3.733 | 3.733 | 3.506 | 3.590 | 808,907 | -0.14(-3.65%) |
Apr 13, 2017 | 3.801 | 3.862 | 3.710 | 3.726 | 724,280 | -0.08(-1.99%) |
Apr 12, 2017 | 3.839 | 3.884 | 3.748 | 3.801 | 270,164 | +0.00(+0.00%) |
Apr 11, 2017 | 3.816 | 3.914 | 3.756 | 3.801 | 360,490 | +0.08(+2.03%) |
Apr 10, 2017 | 3.763 | 3.778 | 3.703 | 3.726 | 180,977 | -0.06(-1.60%) |
Apr 07, 2017 | 3.922 | 3.922 | 3.703 | 3.786 | 467,554 | -0.01(-0.20%) |
Apr 06, 2017 | 3.794 | 3.809 | 3.756 | 3.794 | 351,816 | -0.09(-2.33%) |
Apr 05, 2017 | 3.809 | 3.952 | 3.756 | 3.884 | 274,542 | -0.05(-1.15%) |
Apr 04, 2017 | 3.846 | 3.952 | 3.826 | 3.930 | 334,113 | +0.14(+3.79%) |
Apr 03, 2017 | 3.703 | 3.809 | 3.673 | 3.786 | 226,564 | +0.08(+2.04%) |
Mar 31, 2017 | 3.627 | 3.748 | 3.605 | 3.710 | 276,283 | +0.07(+1.87%) |
Mar 30, 2017 | 3.741 | 3.741 | 3.627 | 3.642 | 248,686 | -0.12(-3.21%) |
Mar 29, 2017 | 3.809 | 3.839 | 3.756 | 3.763 | 220,365 | -0.03(-0.80%) |
Mar 28, 2017 | 3.952 | 3.990 | 3.748 | 3.794 | 412,437 | -0.17(-4.20%) |
Mar 27, 2017 | 3.930 | 3.990 | 3.854 | 3.960 | 339,750 | +0.18(+4.80%) |
Mar 24, 2017 | 3.763 | 3.907 | 3.710 | 3.778 | 341,253 | -0.11(-2.91%) |
Mar 23, 2017 | 4.035 | 4.035 | 3.809 | 3.892 | 619,447 | -0.08(-2.09%) |
Mar 22, 2017 | 4.066 | 4.081 | 3.967 | 3.975 | 285,313 | -0.05(-1.31%) |
Mar 21, 2017 | 3.967 | 4.103 | 3.869 | 4.028 | 433,957 | +0.09(+2.30%) |
Mar 20, 2017 | 3.824 | 3.983 | 3.797 | 3.937 | 528,327 | +0.14(+3.58%) |
Mar 17, 2017 | 4.073 | 4.134 | 3.786 | 3.801 | 1,555,856 | -0.34(-8.21%) |
Mar 16, 2017 | 4.194 | 4.262 | 4.081 | 4.141 | 574,471 | -0.13(-3.01%) |
Mar 15, 2017 | 3.794 | 4.300 | 3.710 | 4.270 | 1,017,442 | +0.57(+15.31%) |
Mar 14, 2017 | 3.899 | 4.043 | 3.680 | 3.703 | 826,350 | -0.26(-6.67%) |
Mar 13, 2017 | 3.756 | 3.998 | 3.733 | 3.967 | 707,903 | +0.23(+6.28%) |
Mar 10, 2017 | 3.582 | 3.771 | 3.537 | 3.733 | 334,362 | +0.15(+4.22%) |
Mar 09, 2017 | 3.582 | 3.650 | 3.559 | 3.582 | 157,362 | +0.01(+0.21%) |
Mar 08, 2017 | 3.469 | 3.642 | 3.469 | 3.574 | 339,225 | -0.05(-1.46%) |
Mar 07, 2017 | 3.627 | 3.673 | 3.484 | 3.627 | 564,031 | -0.08(-2.24%) |
Mar 06, 2017 | 3.862 | 3.864 | 3.673 | 3.710 | 871,392 | -0.23(-5.76%) |
Mar 03, 2017 | 3.809 | 3.998 | 3.718 | 3.937 | 690,754 | +0.15(+3.99%) |
Mar 02, 2017 | 3.960 | 4.005 | 3.748 | 3.786 | 669,122 | -0.22(-5.47%) |
Mar 01, 2017 | 3.831 | 4.013 | 3.756 | 4.005 | 440,809 | +0.05(+1.34%) |
Feb 28, 2017 | 3.960 | 4.088 | 3.907 | 3.952 | 427,574 | -0.02(-0.38%) |
Feb 27, 2017 | 4.330 | 4.405 | 3.922 | 3.967 | 777,290 | -0.41(-9.33%) |
Feb 24, 2017 | 4.617 | 4.617 | 4.330 | 4.375 | 780,347 | -0.27(-5.85%) |
Feb 23, 2017 | 4.640 | 4.753 | 4.617 | 4.648 | 785,757 | +0.02(+0.33%) |
Feb 22, 2017 | 4.738 | 4.753 | 4.549 | 4.632 | 643,667 | -0.13(-2.70%) |
Feb 21, 2017 | 4.814 | 4.859 | 4.753 | 4.761 | 488,539 | -0.18(-3.67%) |
Feb 17, 2017 | 4.942 | 4.942 | 4.942 | 0 | +0.05(+1.08%) | |
Feb 16, 2017 | 4.852 | 4.912 | 4.791 | 4.889 | 368,170 | +0.08(+1.57%) |
Feb 15, 2017 | 4.753 | 4.836 | 4.685 | 4.814 | 336,558 | -0.02(-0.47%) |
Feb 14, 2017 | 4.836 | 4.859 | 4.648 | 4.836 | 393,745 | +0.05(+1.11%) |
Feb 13, 2017 | 4.761 | 4.806 | 4.700 | 4.784 | 310,250 | -0.05(-1.09%) |
Feb 10, 2017 | 4.595 | 4.867 | 4.565 | 4.836 | 410,923 | +0.17(+3.56%) |
Feb 09, 2017 | 4.836 | 4.859 | 4.625 | 4.670 | 512,990 | -0.17(-3.44%) |
Feb 08, 2017 | 4.768 | 4.982 | 4.746 | 4.836 | 1,093,772 | +0.23(+5.09%) |
Feb 07, 2017 | 4.519 | 4.700 | 4.471 | 4.602 | 898,423 | +0.10(+2.18%) |
Feb 06, 2017 | 4.058 | 4.511 | 4.058 | 4.504 | 935,099 | +0.14(+3.11%) |
Feb 03, 2017 | 4.375 | 4.391 | 4.300 | 4.368 | 302,243 | +0.03(+0.70%) |
Feb 02, 2017 | 4.323 | 4.383 | 4.277 | 4.338 | 343,168 | +0.12(+2.87%) |