Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.370 | 3.386 | 3.240 | 3.330 | 268,157 | -0.03(-0.89%) |
Apr 27, 2017 | 3.470 | 3.490 | 3.320 | 3.360 | 384,272 | -0.01(-0.30%) |
Apr 26, 2017 | 3.350 | 3.440 | 3.260 | 3.370 | 532,814 | +0.17(+5.31%) |
Apr 25, 2017 | 3.170 | 3.230 | 3.160 | 3.200 | 124,775 | +0.04(+1.27%) |
Apr 24, 2017 | 3.180 | 3.270 | 3.140 | 3.160 | 215,850 | +0.05(+1.61%) |
Apr 21, 2017 | 3.120 | 3.150 | 3.070 | 3.110 | 128,022 | -0.01(-0.32%) |
Apr 20, 2017 | 3.090 | 3.150 | 3.040 | 3.120 | 217,438 | +0.07(+2.30%) |
Apr 19, 2017 | 3.020 | 3.100 | 2.990 | 3.050 | 301,225 | +0.02(+0.66%) |
Apr 18, 2017 | 3.110 | 3.110 | 3.000 | 3.030 | 358,180 | -0.12(-3.81%) |
Apr 17, 2017 | 3.160 | 3.180 | 3.114 | 3.150 | 182,259 | +0.00(+0.00%) |
Apr 13, 2017 | 3.150 | 3.190 | 3.110 | 3.150 | 159,276 | -0.02(-0.63%) |
Apr 12, 2017 | 3.150 | 3.230 | 3.120 | 3.170 | 214,890 | +0.02(+0.63%) |
Apr 11, 2017 | 3.260 | 3.260 | 3.130 | 3.150 | 359,513 | -0.12(-3.67%) |
Apr 10, 2017 | 3.190 | 3.330 | 3.180 | 3.270 | 342,766 | +0.08(+2.51%) |
Apr 07, 2017 | 3.200 | 3.230 | 3.150 | 3.190 | 311,861 | +0.01(+0.31%) |
Apr 06, 2017 | 3.230 | 3.240 | 3.160 | 3.180 | 223,079 | -0.04(-1.24%) |
Apr 05, 2017 | 3.230 | 3.265 | 3.180 | 3.220 | 238,608 | +0.01(+0.31%) |
Apr 04, 2017 | 3.210 | 3.240 | 3.160 | 3.210 | 183,814 | -0.02(-0.62%) |
Apr 03, 2017 | 3.240 | 3.280 | 3.160 | 3.230 | 253,363 | -0.04(-1.22%) |
Mar 31, 2017 | 3.310 | 3.347 | 3.250 | 3.270 | 227,984 | -0.04(-1.21%) |
Mar 30, 2017 | 3.210 | 3.370 | 3.200 | 3.310 | 292,108 | +0.05(+1.53%) |
Mar 29, 2017 | 3.290 | 3.290 | 3.210 | 3.260 | 340,748 | -0.05(-1.51%) |
Mar 28, 2017 | 3.270 | 3.360 | 3.270 | 3.310 | 215,965 | +0.00(+0.00%) |
Mar 27, 2017 | 3.320 | 3.345 | 3.270 | 3.310 | 489,041 | -0.13(-3.78%) |
Mar 24, 2017 | 3.470 | 3.480 | 3.410 | 3.440 | 302,475 | +0.00(+0.00%) |
Mar 23, 2017 | 3.460 | 3.490 | 3.410 | 3.440 | 183,204 | -0.04(-1.15%) |
Mar 22, 2017 | 3.440 | 3.505 | 3.410 | 3.480 | 249,918 | +0.02(+0.58%) |
Mar 21, 2017 | 3.560 | 3.600 | 3.440 | 3.460 | 310,611 | -0.08(-2.26%) |
Mar 20, 2017 | 3.510 | 3.590 | 3.500 | 3.540 | 304,564 | +0.00(+0.00%) |
Mar 17, 2017 | 3.630 | 3.640 | 3.530 | 3.540 | 209,990 | -0.08(-2.21%) |
Mar 16, 2017 | 3.490 | 3.680 | 3.490 | 3.620 | 527,629 | +0.13(+3.72%) |
Mar 15, 2017 | 3.360 | 3.510 | 3.330 | 3.490 | 392,788 | +0.08(+2.35%) |
Mar 14, 2017 | 3.410 | 3.440 | 3.390 | 3.410 | 215,771 | -0.03(-0.87%) |
Mar 13, 2017 | 3.450 | 3.505 | 3.385 | 3.440 | 379,736 | -0.02(-0.58%) |
Mar 10, 2017 | 3.340 | 3.470 | 3.340 | 3.460 | 342,869 | +0.08(+2.37%) |
Mar 09, 2017 | 3.430 | 3.470 | 3.210 | 3.380 | 1,229,434 | -0.10(-2.87%) |
Mar 08, 2017 | 3.550 | 3.567 | 3.470 | 3.480 | 331,733 | -0.04(-1.14%) |
Mar 07, 2017 | 3.500 | 3.580 | 3.470 | 3.520 | 341,561 | +0.02(+0.57%) |
Mar 06, 2017 | 3.560 | 3.620 | 3.500 | 3.500 | 448,845 | -0.12(-3.31%) |
Mar 03, 2017 | 3.680 | 3.690 | 3.560 | 3.620 | 579,969 | -0.04(-1.09%) |
Mar 02, 2017 | 3.710 | 3.760 | 3.655 | 3.660 | 796,487 | -0.08(-2.14%) |
Mar 01, 2017 | 3.700 | 3.770 | 3.675 | 3.740 | 640,820 | +0.06(+1.63%) |
Feb 28, 2017 | 3.660 | 3.694 | 3.620 | 3.680 | 846,839 | +0.02(+0.55%) |
Feb 27, 2017 | 3.660 | 3.680 | 3.610 | 3.660 | 689,672 | +0.00(+0.00%) |
Feb 24, 2017 | 3.750 | 3.780 | 3.600 | 3.660 | 630,505 | -0.07(-1.88%) |
Feb 23, 2017 | 3.510 | 3.780 | 3.495 | 3.730 | 1,322,853 | +0.24(+6.88%) |
Feb 22, 2017 | 3.500 | 3.540 | 3.430 | 3.490 | 981,755 | -0.01(-0.29%) |
Feb 21, 2017 | 3.750 | 3.750 | 3.450 | 3.500 | 1,832,214 | -0.19(-5.15%) |
Feb 17, 2017 | 3.690 | 3.690 | 3.690 | 0 | -0.09(-2.38%) | |
Feb 16, 2017 | 4.000 | 4.050 | 3.670 | 3.780 | 1,727,157 | -0.22(-5.50%) |
Feb 15, 2017 | 3.880 | 4.200 | 3.750 | 4.000 | 2,288,323 | -0.15(-3.61%) |
Feb 14, 2017 | 4.220 | 4.230 | 3.955 | 4.150 | 1,515,021 | +0.00(+0.00%) |
Feb 13, 2017 | 3.900 | 4.220 | 3.900 | 4.150 | 1,914,039 | +0.33(+8.64%) |
Feb 10, 2017 | 3.700 | 3.850 | 3.670 | 3.820 | 556,350 | +0.11(+2.96%) |
Feb 09, 2017 | 3.890 | 4.070 | 3.690 | 3.710 | 1,665,299 | -0.15(-3.89%) |
Feb 08, 2017 | 3.810 | 3.970 | 3.720 | 3.860 | 2,146,549 | +0.11(+2.93%) |
Feb 07, 2017 | 3.730 | 3.780 | 3.680 | 3.750 | 1,032,784 | +0.05(+1.35%) |
Feb 06, 2017 | 3.670 | 3.728 | 3.560 | 3.700 | 954,433 | +0.05(+1.37%) |
Feb 03, 2017 | 3.730 | 3.760 | 3.610 | 3.650 | 564,913 | -0.06(-1.62%) |
Feb 02, 2017 | 3.780 | 3.790 | 3.630 | 3.710 | 696,921 | +0.00(+0.00%) |