Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.440 | 3.470 | 3.360 | 3.370 | 181,004 | -0.09(-2.60%) |
Apr 27, 2017 | 3.510 | 3.516 | 3.380 | 3.460 | 227,745 | -0.02(-0.57%) |
Apr 26, 2017 | 3.570 | 3.595 | 3.400 | 3.480 | 242,587 | -0.10(-2.79%) |
Apr 25, 2017 | 3.640 | 3.690 | 3.570 | 3.580 | 167,874 | -0.04(-1.10%) |
Apr 24, 2017 | 3.670 | 3.715 | 3.620 | 3.620 | 99,458 | +0.01(+0.28%) |
Apr 21, 2017 | 3.610 | 3.670 | 3.460 | 3.610 | 147,438 | +0.00(+0.00%) |
Apr 20, 2017 | 3.610 | 3.640 | 3.540 | 3.610 | 80,466 | +0.04(+1.12%) |
Apr 19, 2017 | 3.520 | 3.620 | 3.490 | 3.570 | 84,290 | +0.08(+2.29%) |
Apr 18, 2017 | 3.380 | 3.580 | 3.370 | 3.490 | 159,788 | +0.05(+1.45%) |
Apr 17, 2017 | 3.630 | 3.630 | 3.360 | 3.440 | 203,988 | -0.19(-5.23%) |
Apr 13, 2017 | 3.760 | 3.780 | 3.590 | 3.630 | 141,679 | -0.14(-3.71%) |
Apr 12, 2017 | 3.680 | 3.780 | 3.670 | 3.770 | 2,948,388 | +0.06(+1.62%) |
Apr 11, 2017 | 3.660 | 3.750 | 3.640 | 3.710 | 102,472 | +0.04(+1.09%) |
Apr 10, 2017 | 3.690 | 3.820 | 3.640 | 3.670 | 77,307 | -0.02(-0.54%) |
Apr 07, 2017 | 3.750 | 3.820 | 3.685 | 3.690 | 99,112 | -0.07(-1.86%) |
Apr 06, 2017 | 3.730 | 3.850 | 3.660 | 3.760 | 174,425 | +0.05(+1.35%) |
Apr 05, 2017 | 3.680 | 3.775 | 3.640 | 3.710 | 128,196 | +0.04(+1.09%) |
Apr 04, 2017 | 3.770 | 3.840 | 3.590 | 3.670 | 112,612 | -0.10(-2.65%) |
Apr 03, 2017 | 3.890 | 3.900 | 3.630 | 3.770 | 167,705 | -0.12(-3.08%) |
Mar 31, 2017 | 3.740 | 3.990 | 3.720 | 3.890 | 311,347 | +0.15(+4.01%) |
Mar 30, 2017 | 3.650 | 3.750 | 3.620 | 3.740 | 207,549 | +0.08(+2.19%) |
Mar 29, 2017 | 3.550 | 3.690 | 3.532 | 3.660 | 134,351 | +0.09(+2.52%) |
Mar 28, 2017 | 3.500 | 3.590 | 3.490 | 3.570 | 439,185 | +0.07(+2.00%) |
Mar 27, 2017 | 3.450 | 3.590 | 3.430 | 3.500 | 174,050 | +0.02(+0.57%) |
Mar 24, 2017 | 3.490 | 3.620 | 3.400 | 3.480 | 191,593 | +0.01(+0.29%) |
Mar 23, 2017 | 3.550 | 3.580 | 3.460 | 3.470 | 182,641 | -0.04(-1.14%) |
Mar 22, 2017 | 3.790 | 3.890 | 3.310 | 3.510 | 480,894 | -0.24(-6.40%) |
Mar 21, 2017 | 3.830 | 3.880 | 3.745 | 3.750 | 252,590 | -0.05(-1.32%) |
Mar 20, 2017 | 3.810 | 3.850 | 3.720 | 3.800 | 207,050 | -0.03(-0.78%) |
Mar 17, 2017 | 3.920 | 3.951 | 3.740 | 3.830 | 482,974 | -0.12(-3.04%) |
Mar 16, 2017 | 3.760 | 4.030 | 3.710 | 3.950 | 262,799 | +0.26(+7.05%) |
Mar 15, 2017 | 3.530 | 3.750 | 3.440 | 3.690 | 228,690 | +0.15(+4.24%) |
Mar 14, 2017 | 3.400 | 3.560 | 3.400 | 3.540 | 310,139 | +0.08(+2.31%) |
Mar 13, 2017 | 3.460 | 3.500 | 3.418 | 3.460 | 252,652 | -0.02(-0.57%) |
Mar 10, 2017 | 3.500 | 3.530 | 3.410 | 3.480 | 279,156 | +0.02(+0.58%) |
Mar 09, 2017 | 3.490 | 3.870 | 3.420 | 3.460 | 239,311 | -0.03(-0.86%) |
Mar 08, 2017 | 3.410 | 3.590 | 3.380 | 3.490 | 236,826 | +0.10(+2.95%) |
Mar 07, 2017 | 3.500 | 3.635 | 3.380 | 3.390 | 335,856 | -0.02(-0.59%) |
Mar 06, 2017 | 3.400 | 3.520 | 3.340 | 3.410 | 585,927 | -0.02(-0.58%) |
Mar 03, 2017 | 3.300 | 3.600 | 3.300 | 3.430 | 1,067,001 | +0.07(+2.08%) |
Mar 02, 2017 | 3.750 | 4.029 | 3.350 | 3.360 | 444,862 | -0.43(-11.35%) |
Mar 01, 2017 | 3.960 | 3.990 | 3.760 | 3.790 | 393,919 | -0.14(-3.56%) |
Feb 28, 2017 | 4.070 | 4.070 | 3.900 | 3.930 | 232,371 | -0.18(-4.38%) |
Feb 27, 2017 | 4.090 | 4.170 | 4.030 | 4.110 | 95,440 | +0.00(+0.00%) |
Feb 24, 2017 | 3.980 | 4.150 | 3.920 | 4.110 | 119,134 | +0.11(+2.75%) |
Feb 23, 2017 | 4.050 | 4.050 | 3.930 | 4.000 | 167,373 | -0.04(-0.99%) |
Feb 22, 2017 | 4.120 | 4.160 | 4.020 | 4.040 | 106,630 | -0.07(-1.70%) |
Feb 21, 2017 | 4.100 | 4.210 | 4.050 | 4.110 | 128,794 | +0.06(+1.48%) |
Feb 17, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.090 | 4.160 | 4.040 | 4.050 | 126,571 | -0.09(-2.17%) |
Feb 15, 2017 | 4.060 | 4.170 | 4.040 | 4.140 | 172,119 | +0.07(+1.72%) |
Feb 14, 2017 | 4.070 | 4.110 | 4.000 | 4.070 | 103,407 | -0.02(-0.49%) |
Feb 13, 2017 | 4.210 | 4.250 | 4.060 | 4.090 | 88,739 | -0.09(-2.15%) |
Feb 10, 2017 | 4.190 | 4.240 | 4.100 | 4.180 | 96,711 | -0.01(-0.24%) |
Feb 09, 2017 | 3.890 | 4.230 | 3.890 | 4.190 | 249,410 | +0.29(+7.44%) |
Feb 08, 2017 | 3.630 | 4.020 | 3.620 | 3.900 | 464,037 | +0.26(+7.14%) |
Feb 07, 2017 | 3.920 | 4.020 | 3.610 | 3.640 | 567,611 | -0.28(-7.14%) |
Feb 06, 2017 | 4.300 | 4.357 | 3.910 | 3.920 | 403,123 | -0.37(-8.62%) |
Feb 03, 2017 | 4.370 | 4.410 | 4.190 | 4.290 | 196,788 | -0.02(-0.46%) |
Feb 02, 2017 | 4.370 | 4.418 | 4.210 | 4.310 | 139,742 | -0.06(-1.37%) |