Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.111 | 3.214 | 3.107 | 3.156 | 68,801,208 | +0.05(+1.58%) |
Apr 27, 2017 | 3.177 | 3.177 | 3.069 | 3.107 | 68,967,240 | -0.08(-2.63%) |
Apr 26, 2017 | 3.177 | 3.286 | 3.174 | 3.191 | 59,243,496 | -0.06(-1.73%) |
Apr 25, 2017 | 3.146 | 3.258 | 3.132 | 3.248 | 49,206,268 | +0.02(+0.65%) |
Apr 24, 2017 | 3.223 | 3.256 | 3.181 | 3.227 | 57,479,284 | +0.07(+2.22%) |
Apr 21, 2017 | 3.146 | 3.170 | 3.123 | 3.156 | 70,237,784 | +0.00(+0.11%) |
Apr 20, 2017 | 3.160 | 3.202 | 3.121 | 3.153 | 70,766,728 | +0.03(+1.01%) |
Apr 19, 2017 | 3.262 | 3.279 | 3.107 | 3.121 | 85,617,600 | -0.12(-3.78%) |
Apr 18, 2017 | 3.279 | 3.328 | 3.224 | 3.244 | 48,581,060 | -0.06(-1.91%) |
Apr 17, 2017 | 3.255 | 3.307 | 3.220 | 3.307 | 69,166,616 | +0.06(+1.94%) |
Apr 13, 2017 | 3.388 | 3.398 | 3.237 | 3.244 | 72,953,960 | -0.14(-4.14%) |
Apr 12, 2017 | 3.416 | 3.419 | 3.361 | 3.384 | 60,110,192 | -0.02(-0.72%) |
Apr 11, 2017 | 3.468 | 3.468 | 3.353 | 3.409 | 67,660,016 | -0.06(-1.62%) |
Apr 10, 2017 | 3.444 | 3.493 | 3.416 | 3.465 | 57,445,236 | +0.05(+1.33%) |
Apr 07, 2017 | 3.433 | 3.474 | 3.402 | 3.419 | 69,591,328 | +0.03(+0.93%) |
Apr 06, 2017 | 3.423 | 3.486 | 3.353 | 3.388 | 64,320,164 | -0.04(-1.23%) |
Apr 05, 2017 | 3.524 | 3.563 | 3.413 | 3.430 | 65,065,980 | -0.06(-1.61%) |
Apr 04, 2017 | 3.409 | 3.489 | 3.381 | 3.486 | 52,189,208 | +0.07(+2.05%) |
Apr 03, 2017 | 3.437 | 3.451 | 3.384 | 3.416 | 53,156,436 | +0.02(+0.62%) |
Mar 31, 2017 | 3.328 | 3.423 | 3.307 | 3.395 | 62,982,952 | +0.04(+1.15%) |
Mar 30, 2017 | 3.384 | 3.416 | 3.349 | 3.356 | 52,528,964 | -0.03(-0.83%) |
Mar 29, 2017 | 3.276 | 3.402 | 3.276 | 3.384 | 59,504,188 | +0.12(+3.76%) |
Mar 28, 2017 | 3.234 | 3.276 | 3.209 | 3.262 | 59,068,432 | +0.05(+1.64%) |
Mar 27, 2017 | 3.076 | 3.212 | 3.055 | 3.209 | 60,123,004 | +0.04(+1.10%) |
Mar 24, 2017 | 3.191 | 3.212 | 3.149 | 3.174 | 72,397,296 | +0.00(+0.11%) |
Mar 23, 2017 | 3.149 | 3.227 | 3.146 | 3.170 | 90,142,352 | -0.02(-0.66%) |
Mar 22, 2017 | 3.135 | 3.220 | 3.097 | 3.191 | 104,294,392 | +0.11(+3.41%) |
Mar 21, 2017 | 3.190 | 3.209 | 3.048 | 3.086 | 98,979,512 | -0.13(-3.93%) |
Mar 20, 2017 | 3.090 | 3.230 | 3.086 | 3.212 | 68,858,216 | +0.09(+2.92%) |
Mar 17, 2017 | 3.237 | 3.265 | 3.092 | 3.121 | 102,442,992 | -0.10(-3.05%) |
Mar 16, 2017 | 3.311 | 3.314 | 3.202 | 3.220 | 67,320,008 | -0.06(-1.92%) |
Mar 15, 2017 | 3.205 | 3.307 | 3.146 | 3.283 | 82,142,384 | +0.12(+3.65%) |
Mar 14, 2017 | 3.209 | 3.209 | 3.107 | 3.167 | 103,431,568 | -0.14(-4.14%) |
Mar 13, 2017 | 3.279 | 3.307 | 3.248 | 3.304 | 40,104,932 | +0.02(+0.53%) |
Mar 10, 2017 | 3.314 | 3.314 | 3.239 | 3.286 | 57,688,012 | +0.04(+1.30%) |
Mar 09, 2017 | 3.265 | 3.276 | 3.174 | 3.244 | 86,204,048 | -0.04(-1.07%) |
Mar 08, 2017 | 3.486 | 3.496 | 3.276 | 3.279 | 83,648,520 | -0.27(-7.51%) |
Mar 07, 2017 | 3.598 | 3.598 | 3.538 | 3.545 | 26,320,328 | +0.00(+0.00%) |
Mar 06, 2017 | 3.594 | 3.594 | 3.514 | 3.545 | 27,171,392 | -0.03(-0.88%) |
Mar 03, 2017 | 3.528 | 3.587 | 3.507 | 3.577 | 35,724,932 | +0.08(+2.41%) |
Mar 02, 2017 | 3.636 | 3.664 | 3.489 | 3.493 | 65,463,036 | -0.21(-5.77%) |
Mar 01, 2017 | 3.591 | 3.724 | 3.587 | 3.706 | 54,544,440 | +0.18(+4.96%) |
Feb 28, 2017 | 3.577 | 3.612 | 3.510 | 3.531 | 35,436,152 | -0.05(-1.37%) |
Feb 27, 2017 | 3.579 | 3.619 | 3.531 | 3.580 | 53,087,724 | +0.00(+0.00%) |
Feb 24, 2017 | 3.654 | 3.654 | 3.566 | 3.580 | 71,151,000 | -0.17(-4.58%) |
Feb 23, 2017 | 3.861 | 3.864 | 3.717 | 3.752 | 44,066,448 | -0.02(-0.46%) |
Feb 22, 2017 | 3.819 | 3.843 | 3.738 | 3.770 | 33,116,710 | -0.10(-2.54%) |
Feb 21, 2017 | 3.913 | 3.917 | 3.840 | 3.868 | 48,308,164 | +0.09(+2.51%) |
Feb 17, 2017 | 3.773 | 3.773 | 3.773 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 3.885 | 3.896 | 3.810 | 3.815 | 44,764,868 | -0.02(-0.64%) |
Feb 15, 2017 | 3.812 | 3.871 | 3.801 | 3.840 | 42,235,124 | +0.02(+0.46%) |
Feb 14, 2017 | 3.766 | 3.829 | 3.713 | 3.822 | 44,638,528 | +0.12(+3.22%) |
Feb 13, 2017 | 3.699 | 3.727 | 3.675 | 3.703 | 55,422,340 | +0.05(+1.44%) |
Feb 10, 2017 | 3.629 | 3.678 | 3.598 | 3.650 | 60,716,724 | +0.10(+2.76%) |
Feb 09, 2017 | 3.587 | 3.629 | 3.535 | 3.552 | 36,587,548 | -0.04(-0.98%) |
Feb 08, 2017 | 3.486 | 3.601 | 3.433 | 3.587 | 71,218,976 | +0.06(+1.59%) |
Feb 07, 2017 | 3.570 | 3.580 | 3.514 | 3.531 | 40,433,648 | -0.04(-1.08%) |
Feb 06, 2017 | 3.654 | 3.654 | 3.556 | 3.570 | 41,260,228 | -0.05(-1.36%) |
Feb 03, 2017 | 3.587 | 3.652 | 3.570 | 3.619 | 56,614,356 | +0.06(+1.77%) |
Feb 02, 2017 | 3.650 | 3.668 | 3.531 | 3.556 | 54,940,892 | -0.03(-0.78%) |