Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.559 | 3.610 | 3.554 | 3.575 | 156,665 | +0.01(+0.14%) |
Apr 27, 2017 | 3.620 | 3.620 | 3.544 | 3.570 | 178,576 | -0.10(-2.62%) |
Apr 26, 2017 | 3.585 | 3.682 | 3.529 | 3.666 | 320,844 | +0.08(+2.13%) |
Apr 25, 2017 | 3.699 | 3.699 | 3.559 | 3.589 | 202,475 | -0.06(-1.65%) |
Apr 24, 2017 | 3.624 | 3.724 | 3.614 | 3.649 | 243,929 | +0.02(+0.41%) |
Apr 21, 2017 | 3.739 | 3.743 | 3.634 | 3.634 | 268,916 | -0.12(-3.07%) |
Apr 20, 2017 | 3.734 | 3.759 | 3.704 | 3.749 | 139,525 | +0.01(+0.13%) |
Apr 19, 2017 | 3.744 | 3.766 | 3.699 | 3.744 | 171,704 | -0.02(-0.40%) |
Apr 18, 2017 | 3.709 | 3.760 | 3.614 | 3.759 | 318,026 | +0.04(+1.08%) |
Apr 17, 2017 | 3.714 | 3.789 | 3.694 | 3.719 | 209,335 | +0.04(+0.95%) |
Apr 13, 2017 | 3.784 | 3.805 | 3.664 | 3.684 | 414,921 | -0.08(-2.13%) |
Apr 12, 2017 | 3.795 | 3.805 | 3.734 | 3.764 | 107,791 | -0.02(-0.40%) |
Apr 11, 2017 | 3.749 | 3.845 | 3.749 | 3.779 | 151,682 | -0.02(-0.40%) |
Apr 10, 2017 | 3.779 | 3.850 | 3.719 | 3.795 | 165,073 | +0.02(+0.40%) |
Apr 07, 2017 | 3.769 | 3.810 | 3.739 | 3.779 | 116,914 | +0.01(+0.27%) |
Apr 06, 2017 | 3.724 | 3.795 | 3.664 | 3.769 | 209,914 | +0.07(+1.76%) |
Apr 05, 2017 | 3.709 | 3.823 | 3.684 | 3.704 | 432,359 | +0.02(+0.41%) |
Apr 04, 2017 | 3.564 | 3.709 | 3.549 | 3.689 | 256,998 | +0.13(+3.52%) |
Apr 03, 2017 | 3.634 | 3.634 | 3.489 | 3.564 | 348,306 | -0.07(-1.80%) |
Mar 31, 2017 | 3.569 | 3.634 | 3.501 | 3.629 | 348,957 | +0.13(+3.73%) |
Mar 30, 2017 | 3.499 | 3.584 | 3.499 | 3.499 | 317,358 | +0.00(+0.00%) |
Mar 29, 2017 | 3.459 | 3.614 | 3.429 | 3.499 | 380,872 | +0.10(+2.97%) |
Mar 28, 2017 | 3.398 | 3.511 | 3.349 | 3.398 | 581,803 | +0.03(+1.03%) |
Mar 27, 2017 | 3.373 | 3.408 | 3.353 | 3.363 | 156,176 | -0.01(-0.29%) |
Mar 24, 2017 | 3.383 | 3.448 | 3.372 | 3.373 | 331,226 | -0.01(-0.29%) |
Mar 23, 2017 | 3.373 | 3.448 | 3.324 | 3.383 | 355,737 | -0.01(-0.44%) |
Mar 22, 2017 | 3.462 | 3.462 | 3.398 | 3.398 | 341,404 | -0.06(-1.86%) |
Mar 21, 2017 | 3.329 | 3.510 | 3.329 | 3.462 | 688,057 | +0.17(+5.12%) |
Mar 20, 2017 | 3.239 | 3.304 | 3.190 | 3.294 | 147,940 | +0.02(+0.61%) |
Mar 17, 2017 | 3.209 | 3.274 | 3.165 | 3.274 | 198,353 | +0.08(+2.48%) |
Mar 16, 2017 | 3.180 | 3.229 | 3.147 | 3.195 | 116,675 | +0.01(+0.31%) |
Mar 15, 2017 | 3.165 | 3.209 | 3.106 | 3.185 | 159,402 | +0.01(+0.47%) |
Mar 14, 2017 | 3.185 | 3.224 | 3.120 | 3.170 | 145,589 | -0.01(-0.31%) |
Mar 13, 2017 | 3.200 | 3.244 | 3.140 | 3.180 | 203,512 | -0.02(-0.62%) |
Mar 10, 2017 | 3.239 | 3.278 | 3.180 | 3.200 | 102,102 | -0.02(-0.77%) |
Mar 09, 2017 | 3.175 | 3.289 | 3.169 | 3.224 | 209,144 | +0.02(+0.78%) |
Mar 08, 2017 | 3.229 | 3.264 | 3.165 | 3.200 | 332,240 | -0.05(-1.68%) |
Mar 07, 2017 | 3.343 | 3.343 | 3.209 | 3.254 | 244,996 | -0.06(-1.80%) |
Mar 06, 2017 | 3.324 | 3.378 | 3.274 | 3.314 | 199,849 | -0.01(-0.30%) |
Mar 03, 2017 | 3.294 | 3.334 | 3.284 | 3.324 | 123,777 | +0.02(+0.60%) |
Mar 02, 2017 | 3.299 | 3.338 | 3.249 | 3.304 | 173,896 | -0.01(-0.45%) |
Mar 01, 2017 | 3.289 | 3.393 | 3.279 | 3.319 | 201,048 | +0.04(+1.36%) |
Feb 28, 2017 | 3.279 | 3.314 | 3.239 | 3.274 | 235,187 | -0.02(-0.60%) |
Feb 27, 2017 | 3.299 | 3.341 | 3.269 | 3.294 | 126,162 | -0.00(-0.15%) |
Feb 24, 2017 | 3.329 | 3.332 | 3.214 | 3.299 | 281,768 | -0.02(-0.55%) |
Feb 23, 2017 | 3.391 | 3.411 | 3.283 | 3.317 | 442,125 | -0.06(-1.89%) |
Feb 22, 2017 | 3.464 | 3.474 | 3.248 | 3.381 | 731,535 | -0.07(-2.13%) |
Feb 21, 2017 | 3.592 | 3.602 | 3.445 | 3.455 | 496,298 | -0.14(-3.96%) |
Feb 17, 2017 | 3.597 | 3.597 | 3.597 | 0 | -0.02(-0.68%) | |
Feb 16, 2017 | 3.602 | 3.651 | 3.563 | 3.622 | 210,359 | -0.01(-0.41%) |
Feb 15, 2017 | 3.676 | 3.681 | 3.563 | 3.636 | 316,557 | -0.01(-0.40%) |
Feb 14, 2017 | 3.740 | 3.749 | 3.543 | 3.651 | 537,273 | -0.05(-1.46%) |
Feb 13, 2017 | 3.754 | 3.760 | 3.641 | 3.705 | 372,479 | -0.09(-2.46%) |
Feb 10, 2017 | 3.833 | 3.833 | 3.725 | 3.798 | 400,753 | +0.02(+0.52%) |
Feb 09, 2017 | 3.730 | 3.828 | 3.720 | 3.779 | 293,484 | +0.05(+1.32%) |
Feb 08, 2017 | 3.744 | 3.803 | 3.641 | 3.730 | 490,192 | -0.03(-0.78%) |
Feb 07, 2017 | 3.779 | 3.857 | 3.685 | 3.759 | 627,288 | -0.08(-2.05%) |
Feb 06, 2017 | 3.872 | 3.872 | 3.690 | 3.838 | 667,870 | -0.05(-1.39%) |
Feb 03, 2017 | 3.754 | 3.931 | 3.735 | 3.892 | 327,434 | +0.08(+2.19%) |
Feb 02, 2017 | 3.690 | 3.838 | 3.671 | 3.808 | 352,532 | +0.09(+2.51%) |