Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.370 | 3.480 | 3.335 | 3.430 | 3,270,146 | +0.07(+2.08%) |
Apr 27, 2017 | 3.420 | 3.430 | 3.290 | 3.360 | 4,186,429 | -0.08(-2.33%) |
Apr 26, 2017 | 3.420 | 3.460 | 3.270 | 3.440 | 8,256,890 | +0.02(+0.58%) |
Apr 25, 2017 | 3.540 | 3.540 | 3.390 | 3.420 | 6,902,551 | -0.14(-3.93%) |
Apr 24, 2017 | 3.640 | 3.650 | 3.560 | 3.560 | 5,239,747 | -0.12(-3.26%) |
Apr 21, 2017 | 3.720 | 3.730 | 3.645 | 3.680 | 3,437,135 | -0.04(-1.08%) |
Apr 20, 2017 | 3.730 | 3.760 | 3.670 | 3.720 | 4,817,593 | -0.01(-0.27%) |
Apr 19, 2017 | 3.710 | 3.800 | 3.665 | 3.730 | 5,731,824 | -0.04(-1.06%) |
Apr 18, 2017 | 3.700 | 3.780 | 3.680 | 3.770 | 4,030,365 | +0.05(+1.34%) |
Apr 17, 2017 | 3.840 | 3.840 | 3.700 | 3.720 | 4,601,362 | -0.12(-3.12%) |
Apr 13, 2017 | 3.890 | 3.925 | 3.820 | 3.840 | 5,907,317 | -0.05(-1.29%) |
Apr 12, 2017 | 3.820 | 3.910 | 3.810 | 3.890 | 5,763,991 | +0.02(+0.52%) |
Apr 11, 2017 | 3.760 | 3.900 | 3.750 | 3.870 | 9,752,752 | +0.17(+4.59%) |
Apr 10, 2017 | 3.650 | 3.750 | 3.630 | 3.700 | 3,021,496 | +0.00(+0.00%) |
Apr 07, 2017 | 3.810 | 3.860 | 3.690 | 3.700 | 7,197,934 | -0.05(-1.33%) |
Apr 06, 2017 | 3.790 | 3.820 | 3.715 | 3.750 | 6,500,247 | -0.05(-1.32%) |
Apr 05, 2017 | 3.770 | 3.850 | 3.700 | 3.800 | 7,030,005 | -0.01(-0.26%) |
Apr 04, 2017 | 3.860 | 3.890 | 3.780 | 3.810 | 4,361,037 | -0.03(-0.78%) |
Apr 03, 2017 | 3.790 | 3.870 | 3.765 | 3.840 | 4,626,498 | +0.05(+1.32%) |
Mar 31, 2017 | 3.760 | 3.850 | 3.730 | 3.790 | 3,574,852 | +0.03(+0.80%) |
Mar 30, 2017 | 3.760 | 3.810 | 3.750 | 3.760 | 2,621,328 | -0.05(-1.31%) |
Mar 29, 2017 | 3.810 | 3.870 | 3.750 | 3.810 | 4,725,404 | +0.03(+0.79%) |
Mar 28, 2017 | 3.970 | 3.980 | 3.750 | 3.780 | 6,684,641 | -0.19(-4.79%) |
Mar 27, 2017 | 4.000 | 4.020 | 3.925 | 3.970 | 4,075,542 | +0.07(+1.79%) |
Mar 24, 2017 | 3.950 | 3.990 | 3.850 | 3.900 | 4,538,315 | -0.07(-1.76%) |
Mar 23, 2017 | 4.090 | 4.110 | 3.880 | 3.970 | 5,863,303 | -0.11(-2.70%) |
Mar 22, 2017 | 4.190 | 4.230 | 4.060 | 4.080 | 4,607,241 | -0.07(-1.69%) |
Mar 21, 2017 | 4.060 | 4.190 | 4.040 | 4.150 | 6,217,854 | +0.06(+1.47%) |
Mar 20, 2017 | 4.000 | 4.110 | 3.940 | 4.090 | 6,324,634 | +0.11(+2.76%) |
Mar 17, 2017 | 4.040 | 4.050 | 3.855 | 3.980 | 7,140,175 | -0.05(-1.24%) |
Mar 16, 2017 | 4.160 | 4.200 | 4.030 | 4.030 | 7,417,626 | -0.09(-2.18%) |
Mar 15, 2017 | 3.850 | 4.120 | 3.770 | 4.120 | 10,251,800 | +0.34(+8.99%) |
Mar 14, 2017 | 4.030 | 4.100 | 3.750 | 3.780 | 6,028,870 | -0.27(-6.67%) |
Mar 13, 2017 | 4.060 | 4.130 | 3.970 | 4.050 | 9,073,630 | +0.03(+0.75%) |
Mar 10, 2017 | 3.780 | 4.030 | 3.740 | 4.020 | 5,885,211 | +0.28(+7.49%) |
Mar 09, 2017 | 3.770 | 3.880 | 3.740 | 3.740 | 4,189,492 | -0.06(-1.58%) |
Mar 08, 2017 | 3.740 | 3.890 | 3.740 | 3.800 | 3,847,003 | +0.01(+0.26%) |
Mar 07, 2017 | 3.720 | 3.920 | 3.680 | 3.790 | 5,989,001 | +0.03(+0.80%) |
Mar 06, 2017 | 4.020 | 4.020 | 3.750 | 3.760 | 7,681,473 | -0.26(-6.47%) |
Mar 03, 2017 | 3.920 | 4.050 | 3.810 | 4.020 | 9,406,230 | +0.10(+2.55%) |
Mar 02, 2017 | 4.140 | 4.240 | 3.920 | 3.920 | 8,201,761 | -0.33(-7.76%) |
Mar 01, 2017 | 4.010 | 4.250 | 3.960 | 4.250 | 7,904,099 | +0.17(+4.17%) |
Feb 28, 2017 | 4.070 | 4.260 | 4.050 | 4.080 | 8,659,449 | +0.09(+2.26%) |
Feb 27, 2017 | 4.400 | 4.475 | 3.990 | 3.990 | 10,774,961 | -0.40(-9.11%) |
Feb 24, 2017 | 4.570 | 4.640 | 4.380 | 4.390 | 6,147,730 | -0.15(-3.30%) |
Feb 23, 2017 | 4.420 | 4.550 | 4.390 | 4.540 | 6,983,306 | +0.16(+3.65%) |
Feb 22, 2017 | 4.310 | 4.415 | 4.250 | 4.380 | 5,156,680 | +0.04(+0.92%) |
Feb 21, 2017 | 4.170 | 4.340 | 4.100 | 4.340 | 5,964,612 | +0.12(+2.84%) |
Feb 17, 2017 | 4.220 | 4.220 | 4.220 | 0 | -0.21(-4.74%) | |
Feb 16, 2017 | 4.410 | 4.500 | 4.390 | 4.430 | 6,554,400 | +0.02(+0.45%) |
Feb 15, 2017 | 4.390 | 4.470 | 4.360 | 4.410 | 5,186,866 | -0.02(-0.45%) |
Feb 14, 2017 | 4.450 | 4.470 | 4.330 | 4.430 | 9,230,121 | +0.03(+0.68%) |
Feb 13, 2017 | 4.390 | 4.425 | 4.320 | 4.400 | 5,890,471 | -0.05(-1.12%) |
Feb 10, 2017 | 4.240 | 4.470 | 4.200 | 4.450 | 7,829,775 | +0.10(+2.30%) |
Feb 09, 2017 | 4.520 | 4.530 | 4.330 | 4.350 | 7,116,460 | -0.14(-3.12%) |
Feb 08, 2017 | 4.470 | 4.580 | 4.405 | 4.490 | 8,761,900 | +0.08(+1.81%) |
Feb 07, 2017 | 4.340 | 4.580 | 4.320 | 4.410 | 14,082,137 | +0.02(+0.46%) |
Feb 06, 2017 | 4.120 | 4.390 | 4.070 | 4.390 | 8,956,893 | +0.34(+8.40%) |
Feb 03, 2017 | 4.010 | 4.075 | 3.980 | 4.050 | 5,014,970 | +0.02(+0.50%) |
Feb 02, 2017 | 4.100 | 4.160 | 3.950 | 4.030 | 12,463,144 | -0.11(-2.66%) |