Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.579 | 3.629 | 3.574 | 3.594 | 155,828 | +0.01(+0.14%) |
Apr 27, 2017 | 3.640 | 3.640 | 3.563 | 3.589 | 177,622 | -0.10(-2.62%) |
Apr 26, 2017 | 3.604 | 3.701 | 3.548 | 3.685 | 319,130 | +0.08(+2.13%) |
Apr 25, 2017 | 3.719 | 3.719 | 3.578 | 3.608 | 201,393 | -0.06(-1.65%) |
Apr 24, 2017 | 3.644 | 3.744 | 3.633 | 3.669 | 242,625 | +0.02(+0.41%) |
Apr 21, 2017 | 3.759 | 3.763 | 3.654 | 3.654 | 267,479 | -0.12(-3.07%) |
Apr 20, 2017 | 3.754 | 3.780 | 3.724 | 3.770 | 138,780 | +0.01(+0.13%) |
Apr 19, 2017 | 3.764 | 3.786 | 3.719 | 3.764 | 170,787 | -0.02(-0.40%) |
Apr 18, 2017 | 3.729 | 3.780 | 3.633 | 3.780 | 316,327 | +0.04(+1.08%) |
Apr 17, 2017 | 3.734 | 3.810 | 3.714 | 3.739 | 208,217 | +0.04(+0.95%) |
Apr 13, 2017 | 3.805 | 3.825 | 3.684 | 3.704 | 412,704 | -0.08(-2.13%) |
Apr 12, 2017 | 3.815 | 3.825 | 3.754 | 3.785 | 107,215 | -0.02(-0.40%) |
Apr 11, 2017 | 3.770 | 3.865 | 3.770 | 3.800 | 150,872 | -0.02(-0.40%) |
Apr 10, 2017 | 3.800 | 3.870 | 3.739 | 3.815 | 164,191 | +0.02(+0.40%) |
Apr 07, 2017 | 3.790 | 3.830 | 3.759 | 3.800 | 116,289 | +0.01(+0.27%) |
Apr 06, 2017 | 3.744 | 3.815 | 3.684 | 3.790 | 208,793 | +0.07(+1.76%) |
Apr 05, 2017 | 3.729 | 3.843 | 3.704 | 3.724 | 430,049 | +0.02(+0.41%) |
Apr 04, 2017 | 3.583 | 3.729 | 3.568 | 3.709 | 255,625 | +0.13(+3.52%) |
Apr 03, 2017 | 3.654 | 3.654 | 3.507 | 3.583 | 346,446 | -0.07(-1.80%) |
Mar 31, 2017 | 3.588 | 3.654 | 3.519 | 3.649 | 347,092 | +0.13(+3.73%) |
Mar 30, 2017 | 3.518 | 3.603 | 3.518 | 3.518 | 315,663 | +0.00(+0.00%) |
Mar 29, 2017 | 3.477 | 3.633 | 3.447 | 3.518 | 378,838 | +0.10(+2.97%) |
Mar 28, 2017 | 3.416 | 3.529 | 3.366 | 3.416 | 578,695 | +0.03(+1.03%) |
Mar 27, 2017 | 3.391 | 3.426 | 3.371 | 3.381 | 155,342 | -0.01(-0.29%) |
Mar 24, 2017 | 3.401 | 3.466 | 3.390 | 3.391 | 329,457 | -0.01(-0.29%) |
Mar 23, 2017 | 3.391 | 3.466 | 3.341 | 3.401 | 353,837 | -0.01(-0.44%) |
Mar 22, 2017 | 3.481 | 3.481 | 3.416 | 3.416 | 339,581 | -0.06(-1.86%) |
Mar 21, 2017 | 3.346 | 3.528 | 3.346 | 3.481 | 684,381 | +0.17(+5.12%) |
Mar 20, 2017 | 3.257 | 3.321 | 3.207 | 3.312 | 147,149 | +0.02(+0.61%) |
Mar 17, 2017 | 3.227 | 3.292 | 3.182 | 3.292 | 197,293 | +0.08(+2.48%) |
Mar 16, 2017 | 3.197 | 3.247 | 3.164 | 3.212 | 116,052 | +0.01(+0.31%) |
Mar 15, 2017 | 3.182 | 3.227 | 3.122 | 3.202 | 158,550 | +0.01(+0.47%) |
Mar 14, 2017 | 3.202 | 3.242 | 3.137 | 3.187 | 144,811 | -0.01(-0.31%) |
Mar 13, 2017 | 3.217 | 3.262 | 3.157 | 3.197 | 202,424 | -0.02(-0.62%) |
Mar 10, 2017 | 3.257 | 3.295 | 3.197 | 3.217 | 101,557 | -0.02(-0.77%) |
Mar 09, 2017 | 3.192 | 3.307 | 3.186 | 3.242 | 208,027 | +0.02(+0.78%) |
Mar 08, 2017 | 3.247 | 3.282 | 3.182 | 3.217 | 330,465 | -0.05(-1.68%) |
Mar 07, 2017 | 3.361 | 3.361 | 3.227 | 3.272 | 243,688 | -0.06(-1.80%) |
Mar 06, 2017 | 3.341 | 3.396 | 3.292 | 3.331 | 198,781 | -0.01(-0.30%) |
Mar 03, 2017 | 3.312 | 3.351 | 3.302 | 3.341 | 123,116 | +0.02(+0.60%) |
Mar 02, 2017 | 3.317 | 3.356 | 3.267 | 3.321 | 172,967 | -0.01(-0.45%) |
Mar 01, 2017 | 3.307 | 3.411 | 3.297 | 3.336 | 199,974 | +0.04(+1.36%) |
Feb 28, 2017 | 3.297 | 3.331 | 3.257 | 3.292 | 233,931 | -0.02(-0.60%) |
Feb 27, 2017 | 3.317 | 3.359 | 3.287 | 3.312 | 125,488 | -0.00(-0.15%) |
Feb 24, 2017 | 3.346 | 3.350 | 3.232 | 3.317 | 280,263 | -0.02(-0.55%) |
Feb 23, 2017 | 3.409 | 3.429 | 3.300 | 3.335 | 439,763 | -0.06(-1.89%) |
Feb 22, 2017 | 3.483 | 3.493 | 3.266 | 3.399 | 727,627 | -0.07(-2.13%) |
Feb 21, 2017 | 3.611 | 3.621 | 3.463 | 3.473 | 493,646 | -0.14(-3.96%) |
Feb 17, 2017 | 3.616 | 3.616 | 3.616 | 0 | -0.02(-0.68%) | |
Feb 16, 2017 | 3.621 | 3.671 | 3.582 | 3.641 | 209,235 | -0.01(-0.41%) |
Feb 15, 2017 | 3.695 | 3.700 | 3.582 | 3.656 | 314,866 | -0.01(-0.40%) |
Feb 14, 2017 | 3.760 | 3.769 | 3.562 | 3.671 | 534,402 | -0.05(-1.46%) |
Feb 13, 2017 | 3.774 | 3.781 | 3.661 | 3.725 | 370,489 | -0.09(-2.46%) |
Feb 10, 2017 | 3.853 | 3.853 | 3.745 | 3.819 | 398,613 | +0.02(+0.52%) |
Feb 09, 2017 | 3.750 | 3.849 | 3.740 | 3.799 | 291,916 | +0.05(+1.32%) |
Feb 08, 2017 | 3.765 | 3.824 | 3.661 | 3.750 | 487,574 | -0.03(-0.78%) |
Feb 07, 2017 | 3.799 | 3.878 | 3.705 | 3.779 | 623,936 | -0.08(-2.05%) |
Feb 06, 2017 | 3.893 | 3.893 | 3.710 | 3.858 | 664,302 | -0.05(-1.39%) |
Feb 03, 2017 | 3.774 | 3.952 | 3.755 | 3.913 | 325,685 | +0.08(+2.19%) |
Feb 02, 2017 | 3.710 | 3.858 | 3.690 | 3.829 | 350,648 | +0.09(+2.51%) |