Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.460 | 3.460 | 3.310 | 3.330 | 799,892 | -0.07(-2.06%) |
Apr 27, 2017 | 3.500 | 3.505 | 3.380 | 3.400 | 1,351,040 | -0.15(-4.23%) |
Apr 26, 2017 | 3.520 | 3.680 | 3.520 | 3.550 | 1,228,666 | -0.03(-0.84%) |
Apr 25, 2017 | 3.410 | 3.600 | 3.380 | 3.580 | 1,476,954 | +0.17(+4.99%) |
Apr 24, 2017 | 3.610 | 3.610 | 3.320 | 3.410 | 2,752,072 | -0.14(-3.94%) |
Apr 21, 2017 | 3.540 | 3.620 | 3.510 | 3.550 | 808,500 | -0.01(-0.28%) |
Apr 20, 2017 | 3.610 | 3.610 | 3.550 | 3.560 | 1,113,094 | -0.01(-0.28%) |
Apr 19, 2017 | 3.780 | 3.805 | 3.570 | 3.570 | 1,071,971 | -0.18(-4.80%) |
Apr 18, 2017 | 3.930 | 3.950 | 3.740 | 3.750 | 1,222,524 | -0.24(-6.02%) |
Apr 17, 2017 | 3.900 | 4.010 | 3.830 | 3.990 | 1,237,001 | +0.11(+2.84%) |
Apr 13, 2017 | 4.240 | 4.320 | 3.820 | 3.880 | 2,404,721 | -0.26(-6.28%) |
Apr 12, 2017 | 4.270 | 4.310 | 4.110 | 4.140 | 1,087,436 | -0.12(-2.82%) |
Apr 11, 2017 | 4.300 | 4.360 | 4.120 | 4.260 | 3,246,354 | +0.21(+5.19%) |
Apr 10, 2017 | 3.920 | 4.120 | 3.900 | 4.050 | 1,115,165 | +0.14(+3.58%) |
Apr 07, 2017 | 4.050 | 4.050 | 3.900 | 3.910 | 1,394,383 | -0.07(-1.76%) |
Apr 06, 2017 | 3.880 | 3.980 | 3.780 | 3.980 | 1,604,293 | +0.12(+3.11%) |
Apr 05, 2017 | 4.050 | 4.080 | 3.850 | 3.860 | 1,130,204 | -0.15(-3.74%) |
Apr 04, 2017 | 4.070 | 4.140 | 3.990 | 4.010 | 1,070,049 | -0.05(-1.23%) |
Apr 03, 2017 | 4.050 | 4.120 | 3.960 | 4.060 | 1,243,200 | -0.01(-0.25%) |
Mar 31, 2017 | 3.970 | 4.150 | 3.960 | 4.070 | 1,653,169 | +0.15(+3.83%) |
Mar 30, 2017 | 3.990 | 4.040 | 3.910 | 3.920 | 875,469 | -0.03(-0.76%) |
Mar 29, 2017 | 3.910 | 4.040 | 3.880 | 3.950 | 1,499,669 | +0.05(+1.28%) |
Mar 28, 2017 | 3.770 | 3.930 | 3.740 | 3.900 | 719,351 | +0.13(+3.45%) |
Mar 27, 2017 | 3.710 | 3.820 | 3.700 | 3.770 | 690,703 | -0.04(-1.05%) |
Mar 24, 2017 | 3.880 | 3.930 | 3.780 | 3.810 | 842,397 | -0.07(-1.80%) |
Mar 23, 2017 | 3.770 | 3.900 | 3.765 | 3.880 | 1,228,316 | +0.07(+1.84%) |
Mar 22, 2017 | 3.780 | 3.830 | 3.650 | 3.810 | 1,426,526 | -0.01(-0.26%) |
Mar 21, 2017 | 3.880 | 3.935 | 3.770 | 3.820 | 1,266,616 | +0.07(+1.87%) |
Mar 20, 2017 | 3.780 | 3.800 | 3.710 | 3.750 | 548,211 | -0.08(-2.09%) |
Mar 17, 2017 | 3.870 | 3.900 | 3.780 | 3.830 | 2,533,676 | -0.03(-0.78%) |
Mar 16, 2017 | 3.900 | 4.030 | 3.840 | 3.860 | 1,282,053 | +0.05(+1.31%) |
Mar 15, 2017 | 3.660 | 3.830 | 3.560 | 3.810 | 1,834,325 | +0.28(+7.93%) |
Mar 14, 2017 | 3.730 | 3.740 | 3.460 | 3.530 | 1,356,388 | -0.26(-6.86%) |
Mar 13, 2017 | 3.920 | 3.720 | 3.790 | 1,419,151 | -0.07(-1.81%) | |
Mar 10, 2017 | 3.940 | 3.940 | 3.600 | 3.860 | 2,363,827 | -0.01(-0.26%) |
Mar 09, 2017 | 4.060 | 4.100 | 3.810 | 3.870 | 1,853,139 | -0.17(-4.21%) |
Mar 08, 2017 | 4.230 | 4.260 | 4.010 | 4.040 | 2,016,047 | -0.21(-4.94%) |
Mar 07, 2017 | 4.310 | 4.330 | 4.190 | 4.250 | 1,173,652 | -0.07(-1.62%) |
Mar 06, 2017 | 4.190 | 4.350 | 4.010 | 4.320 | 1,553,413 | -0.02(-0.46%) |
Mar 03, 2017 | 4.490 | 4.540 | 4.300 | 4.340 | 1,310,453 | -0.13(-2.91%) |
Mar 02, 2017 | 4.400 | 4.590 | 4.320 | 4.470 | 1,217,189 | -0.01(-0.22%) |
Mar 01, 2017 | 4.600 | 4.600 | 4.360 | 4.480 | 1,313,621 | -0.01(-0.22%) |
Feb 28, 2017 | 4.610 | 4.730 | 4.480 | 4.490 | 1,674,627 | -0.14(-3.02%) |
Feb 27, 2017 | 4.480 | 4.650 | 4.410 | 4.630 | 1,285,547 | +0.18(+4.04%) |
Feb 24, 2017 | 4.490 | 4.495 | 4.415 | 4.450 | 836,171 | -0.11(-2.41%) |
Feb 23, 2017 | 4.570 | 4.610 | 4.390 | 4.560 | 1,829,939 | +0.05(+1.11%) |
Feb 22, 2017 | 4.680 | 4.695 | 4.500 | 4.510 | 1,150,062 | -0.21(-4.45%) |
Feb 21, 2017 | 4.670 | 4.770 | 4.620 | 4.720 | 1,056,679 | +0.12(+2.61%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.13(-2.75%) | |
Feb 16, 2017 | 4.900 | 4.950 | 4.680 | 4.730 | 1,508,158 | -0.19(-3.86%) |
Feb 15, 2017 | 5.040 | 5.050 | 4.910 | 4.920 | 1,130,788 | -0.15(-2.96%) |
Feb 14, 2017 | 5.000 | 5.090 | 4.930 | 5.070 | 1,244,653 | +0.08(+1.60%) |
Feb 13, 2017 | 4.930 | 5.040 | 4.920 | 4.990 | 825,701 | +0.05(+1.01%) |
Feb 10, 2017 | 4.980 | 5.080 | 4.925 | 4.940 | 1,005,322 | +0.03(+0.61%) |
Feb 09, 2017 | 4.970 | 5.010 | 4.830 | 4.910 | 1,231,485 | -0.02(-0.41%) |
Feb 08, 2017 | 4.930 | 4.980 | 4.809 | 4.930 | 1,600,130 | -0.04(-0.80%) |
Feb 07, 2017 | 4.940 | 5.030 | 4.830 | 4.970 | 1,197,678 | +0.00(+0.00%) |
Feb 06, 2017 | 5.030 | 5.060 | 4.920 | 4.970 | 1,233,098 | -0.07(-1.39%) |
Feb 03, 2017 | 4.950 | 5.050 | 4.845 | 5.040 | 1,816,051 | +0.13(+2.65%) |
Feb 02, 2017 | 4.970 | 5.000 | 4.860 | 4.910 | 1,480,838 | -0.05(-1.01%) |