Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.342 | 3.342 | 3.312 | 3.322 | 1,727,719 | -0.00(-0.15%) |
Apr 27, 2017 | 3.337 | 3.337 | 3.297 | 3.327 | 1,541,260 | -0.00(-0.15%) |
Apr 26, 2017 | 3.357 | 3.372 | 3.327 | 3.332 | 1,403,659 | -0.03(-0.89%) |
Apr 25, 2017 | 3.372 | 3.407 | 3.362 | 3.362 | 2,453,934 | +0.03(+0.90%) |
Apr 24, 2017 | 3.362 | 3.367 | 3.317 | 3.332 | 1,896,817 | +0.02(+0.60%) |
Apr 21, 2017 | 3.322 | 3.337 | 3.307 | 3.312 | 1,113,125 | -0.01(-0.45%) |
Apr 20, 2017 | 3.337 | 3.352 | 3.327 | 3.327 | 1,329,791 | +0.00(+0.00%) |
Apr 19, 2017 | 3.327 | 3.357 | 3.322 | 3.327 | 1,904,874 | -0.02(-0.60%) |
Apr 18, 2017 | 3.352 | 3.357 | 3.332 | 3.347 | 1,247,860 | -0.02(-0.59%) |
Apr 17, 2017 | 3.332 | 3.372 | 3.327 | 3.367 | 1,268,671 | +0.04(+1.35%) |
Apr 13, 2017 | 3.387 | 3.397 | 3.322 | 3.322 | 1,495,082 | -0.06(-1.77%) |
Apr 12, 2017 | 3.472 | 3.472 | 3.377 | 3.382 | 1,196,436 | -0.09(-2.59%) |
Apr 11, 2017 | 3.417 | 3.475 | 3.380 | 3.472 | 2,305,410 | +0.02(+0.72%) |
Apr 10, 2017 | 3.342 | 3.452 | 3.342 | 3.447 | 2,268,934 | +0.10(+3.14%) |
Apr 07, 2017 | 3.347 | 3.367 | 3.330 | 3.342 | 747,748 | +0.00(+0.00%) |
Apr 06, 2017 | 3.357 | 3.382 | 3.327 | 3.342 | 1,609,460 | +0.03(+0.91%) |
Apr 05, 2017 | 3.387 | 3.397 | 3.302 | 3.312 | 2,472,653 | -0.03(-1.05%) |
Apr 04, 2017 | 3.352 | 3.362 | 3.337 | 3.347 | 1,101,364 | -0.02(-0.59%) |
Apr 03, 2017 | 3.362 | 3.374 | 3.350 | 3.367 | 1,044,483 | +0.00(+0.00%) |
Mar 31, 2017 | 3.362 | 3.387 | 3.337 | 3.367 | 2,080,654 | -0.04(-1.32%) |
Mar 30, 2017 | 3.412 | 3.457 | 3.397 | 3.412 | 1,333,102 | -0.04(-1.30%) |
Mar 29, 2017 | 3.367 | 3.480 | 3.362 | 3.457 | 2,984,488 | +0.05(+1.47%) |
Mar 28, 2017 | 3.347 | 3.437 | 3.337 | 3.407 | 2,056,560 | +0.01(+0.44%) |
Mar 27, 2017 | 3.332 | 3.397 | 3.312 | 3.392 | 1,530,533 | -0.01(-0.44%) |
Mar 24, 2017 | 3.377 | 3.412 | 3.367 | 3.407 | 1,813,483 | -0.00(-0.15%) |
Mar 23, 2017 | 3.357 | 3.417 | 3.342 | 3.412 | 2,711,891 | +0.02(+0.74%) |
Mar 22, 2017 | 3.387 | 3.407 | 3.347 | 3.387 | 2,081,993 | -0.03(-0.88%) |
Mar 21, 2017 | 3.532 | 3.537 | 3.402 | 3.417 | 2,376,839 | -0.11(-3.25%) |
Mar 20, 2017 | 3.562 | 3.572 | 3.502 | 3.532 | 2,236,830 | +0.00(+0.14%) |
Mar 17, 2017 | 3.492 | 3.542 | 3.490 | 3.527 | 2,388,302 | -0.01(-0.42%) |
Mar 16, 2017 | 3.492 | 3.547 | 3.472 | 3.542 | 3,619,308 | +0.13(+3.81%) |
Mar 15, 2017 | 3.347 | 3.422 | 3.335 | 3.412 | 1,291,790 | +0.06(+1.94%) |
Mar 14, 2017 | 3.362 | 3.372 | 3.327 | 3.347 | 1,456,212 | -0.06(-1.90%) |
Mar 13, 2017 | 3.427 | 3.302 | 3.412 | 2,673,229 | +0.03(+0.89%) | |
Mar 10, 2017 | 3.342 | 3.382 | 3.337 | 3.382 | 1,071,311 | +0.03(+1.04%) |
Mar 09, 2017 | 3.372 | 3.382 | 3.312 | 3.347 | 1,749,495 | +0.65(+24.07%) |
Mar 08, 2017 | 2.682 | 2.718 | 2.682 | 2.698 | 2,328,771 | -0.02(-0.73%) |
Mar 07, 2017 | 2.725 | 2.737 | 2.706 | 2.718 | 1,997,360 | -0.04(-1.57%) |
Mar 06, 2017 | 2.718 | 2.765 | 2.710 | 2.761 | 1,724,297 | +0.02(+0.57%) |
Mar 03, 2017 | 2.753 | 2.781 | 2.721 | 2.745 | 2,611,703 | -0.05(-1.69%) |
Mar 02, 2017 | 2.777 | 2.812 | 2.753 | 2.792 | 2,892,963 | -0.02(-0.84%) |
Mar 01, 2017 | 2.761 | 2.846 | 2.737 | 2.816 | 7,841,625 | +0.09(+3.33%) |
Feb 28, 2017 | 2.761 | 2.800 | 2.710 | 2.725 | 4,495,576 | +0.07(+2.67%) |
Feb 27, 2017 | 2.635 | 2.664 | 2.625 | 2.654 | 2,171,556 | -0.01(-0.44%) |
Feb 24, 2017 | 2.658 | 2.682 | 2.643 | 2.666 | 1,547,411 | -0.03(-1.02%) |
Feb 23, 2017 | 2.670 | 2.706 | 2.666 | 2.694 | 1,546,618 | -0.01(-0.29%) |
Feb 22, 2017 | 2.698 | 2.725 | 2.682 | 2.702 | 1,518,629 | -0.04(-1.58%) |
Feb 21, 2017 | 2.725 | 2.769 | 2.710 | 2.745 | 1,916,595 | -0.01(-0.43%) |
Feb 17, 2017 | 2.757 | 2.757 | 2.757 | 0 | +0.02(+0.87%) | |
Feb 16, 2017 | 2.753 | 2.776 | 2.729 | 2.733 | 1,396,514 | -0.03(-1.14%) |
Feb 15, 2017 | 2.733 | 2.777 | 2.729 | 2.765 | 1,841,405 | -0.03(-1.13%) |
Feb 14, 2017 | 2.792 | 2.800 | 2.769 | 2.796 | 1,300,239 | -0.02(-0.56%) |
Feb 13, 2017 | 2.820 | 2.856 | 2.800 | 2.812 | 2,125,857 | +0.02(+0.71%) |
Feb 10, 2017 | 2.725 | 2.808 | 2.716 | 2.792 | 4,501,134 | +0.13(+4.89%) |
Feb 09, 2017 | 2.650 | 2.682 | 2.643 | 2.662 | 1,945,453 | +0.01(+0.45%) |
Feb 08, 2017 | 2.666 | 2.670 | 2.627 | 2.650 | 2,659,919 | -0.03(-1.03%) |
Feb 07, 2017 | 2.674 | 2.718 | 2.662 | 2.678 | 2,440,309 | +0.00(+0.15%) |
Feb 06, 2017 | 2.702 | 2.710 | 2.654 | 2.674 | 2,300,484 | -0.03(-1.17%) |
Feb 03, 2017 | 2.674 | 2.710 | 2.643 | 2.706 | 2,524,234 | +0.04(+1.48%) |
Feb 02, 2017 | 2.678 | 2.698 | 2.658 | 2.666 | 2,569,800 | -0.04(-1.31%) |