Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.860 | 2.900 | 2.830 | 2.870 | 611,551 | +0.03(+1.06%) |
Apr 27, 2017 | 2.820 | 2.850 | 2.740 | 2.840 | 1,011,429 | -0.02(-0.70%) |
Apr 26, 2017 | 2.900 | 2.945 | 2.820 | 2.860 | 1,013,629 | -0.07(-2.39%) |
Apr 25, 2017 | 2.940 | 2.970 | 2.860 | 2.930 | 726,035 | -0.01(-0.34%) |
Apr 24, 2017 | 3.020 | 3.050 | 2.940 | 2.940 | 587,342 | -0.07(-2.33%) |
Apr 21, 2017 | 2.960 | 3.040 | 2.950 | 3.010 | 1,189,492 | +0.04(+1.35%) |
Apr 20, 2017 | 3.060 | 3.060 | 2.920 | 2.970 | 842,298 | -0.09(-2.94%) |
Apr 19, 2017 | 3.190 | 3.230 | 3.030 | 3.060 | 956,233 | -0.11(-3.47%) |
Apr 18, 2017 | 3.190 | 3.260 | 3.150 | 3.170 | 520,519 | -0.05(-1.55%) |
Apr 17, 2017 | 3.240 | 3.275 | 3.170 | 3.220 | 299,711 | -0.01(-0.31%) |
Apr 13, 2017 | 3.350 | 3.375 | 3.200 | 3.230 | 778,945 | -0.08(-2.42%) |
Apr 12, 2017 | 3.460 | 3.560 | 3.280 | 3.310 | 1,163,007 | -0.18(-5.16%) |
Apr 11, 2017 | 3.490 | 3.540 | 3.410 | 3.490 | 1,363,504 | -0.02(-0.57%) |
Apr 10, 2017 | 3.360 | 3.510 | 3.340 | 3.510 | 1,449,465 | +0.20(+6.04%) |
Apr 07, 2017 | 3.360 | 3.370 | 3.310 | 3.310 | 428,938 | -0.04(-1.19%) |
Apr 06, 2017 | 3.400 | 3.430 | 3.305 | 3.350 | 794,754 | -0.03(-0.89%) |
Apr 05, 2017 | 3.520 | 3.550 | 3.340 | 3.380 | 993,275 | -0.08(-2.31%) |
Apr 04, 2017 | 3.350 | 3.515 | 3.320 | 3.460 | 909,344 | +0.11(+3.28%) |
Apr 03, 2017 | 3.470 | 3.470 | 3.280 | 3.350 | 787,259 | -0.11(-3.18%) |
Mar 31, 2017 | 3.460 | 3.510 | 3.400 | 3.460 | 660,814 | +0.00(+0.00%) |
Mar 30, 2017 | 3.520 | 3.610 | 3.440 | 3.460 | 946,818 | -0.04(-1.14%) |
Mar 29, 2017 | 3.370 | 3.510 | 3.370 | 3.500 | 1,567,896 | +0.15(+4.48%) |
Mar 28, 2017 | 3.330 | 3.420 | 3.315 | 3.350 | 1,983,440 | +0.03(+0.90%) |
Mar 27, 2017 | 3.210 | 3.345 | 3.180 | 3.320 | 419,835 | +0.06(+1.84%) |
Mar 24, 2017 | 3.260 | 3.280 | 3.165 | 3.260 | 409,529 | +0.02(+0.62%) |
Mar 23, 2017 | 3.180 | 3.270 | 3.130 | 3.240 | 591,738 | +0.06(+1.89%) |
Mar 22, 2017 | 3.150 | 3.190 | 3.050 | 3.180 | 806,909 | -0.01(-0.31%) |
Mar 21, 2017 | 3.280 | 3.330 | 3.170 | 3.190 | 607,481 | -0.08(-2.45%) |
Mar 20, 2017 | 3.240 | 3.350 | 3.230 | 3.270 | 947,610 | +0.03(+0.93%) |
Mar 17, 2017 | 3.400 | 3.450 | 3.240 | 3.240 | 1,247,638 | -0.17(-4.99%) |
Mar 16, 2017 | 3.500 | 3.510 | 3.390 | 3.410 | 553,472 | -0.12(-3.40%) |
Mar 15, 2017 | 3.470 | 3.540 | 3.400 | 3.530 | 640,860 | +0.11(+3.22%) |
Mar 14, 2017 | 3.480 | 3.550 | 3.405 | 3.420 | 747,533 | -0.14(-3.93%) |
Mar 13, 2017 | 3.540 | 3.580 | 3.510 | 3.560 | 749,455 | +0.02(+0.56%) |
Mar 10, 2017 | 3.590 | 3.610 | 3.470 | 3.540 | 1,118,334 | -0.01(-0.28%) |
Mar 09, 2017 | 3.590 | 3.680 | 3.380 | 3.550 | 1,135,114 | -0.08(-2.20%) |
Mar 08, 2017 | 3.800 | 3.820 | 3.600 | 3.630 | 1,011,674 | -0.20(-5.22%) |
Mar 07, 2017 | 3.880 | 3.880 | 3.800 | 3.830 | 549,293 | -0.03(-0.78%) |
Mar 06, 2017 | 3.780 | 3.880 | 3.710 | 3.860 | 589,073 | +0.14(+3.76%) |
Mar 03, 2017 | 3.800 | 3.850 | 3.700 | 3.720 | 861,722 | +0.01(+0.27%) |
Mar 02, 2017 | 3.870 | 3.870 | 3.710 | 3.710 | 669,903 | -0.18(-4.63%) |
Mar 01, 2017 | 3.810 | 3.900 | 3.790 | 3.890 | 1,182,429 | +0.14(+3.73%) |
Feb 28, 2017 | 3.720 | 3.800 | 3.690 | 3.750 | 646,212 | -0.03(-0.79%) |
Feb 27, 2017 | 3.860 | 3.900 | 3.730 | 3.780 | 974,334 | -0.07(-1.82%) |
Feb 24, 2017 | 3.980 | 3.990 | 3.800 | 3.850 | 1,034,154 | -0.17(-4.23%) |
Feb 23, 2017 | 4.130 | 4.180 | 4.010 | 4.020 | 676,260 | -0.03(-0.74%) |
Feb 22, 2017 | 4.170 | 4.170 | 4.020 | 4.050 | 1,473,553 | -0.13(-3.11%) |
Feb 21, 2017 | 4.350 | 4.360 | 3.970 | 4.180 | 2,182,874 | -0.15(-3.46%) |
Feb 17, 2017 | 4.330 | 4.330 | 4.330 | 0 | -0.11(-2.48%) | |
Feb 16, 2017 | 4.470 | 4.510 | 4.390 | 4.440 | 417,655 | -0.01(-0.22%) |
Feb 15, 2017 | 4.530 | 4.550 | 4.440 | 4.450 | 383,918 | -0.10(-2.20%) |
Feb 14, 2017 | 4.570 | 4.590 | 4.460 | 4.550 | 387,517 | +0.00(+0.00%) |
Feb 13, 2017 | 4.550 | 4.560 | 4.420 | 4.550 | 606,350 | -0.03(-0.66%) |
Feb 10, 2017 | 4.640 | 4.680 | 4.570 | 4.580 | 381,329 | +0.03(+0.66%) |
Feb 09, 2017 | 4.610 | 4.650 | 4.510 | 4.550 | 396,368 | +0.01(+0.22%) |
Feb 08, 2017 | 4.500 | 4.620 | 4.350 | 4.540 | 1,132,441 | +0.02(+0.44%) |
Feb 07, 2017 | 4.650 | 4.670 | 4.460 | 4.520 | 1,060,937 | -0.16(-3.42%) |
Feb 06, 2017 | 4.940 | 4.940 | 4.620 | 4.680 | 987,233 | -0.28(-5.65%) |
Feb 03, 2017 | 5.070 | 5.100 | 4.850 | 4.960 | 731,978 | -0.11(-2.17%) |
Feb 02, 2017 | 4.840 | 5.220 | 4.830 | 5.070 | 2,791,187 | +0.30(+6.29%) |