Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.626 | 3.647 | 3.605 | 3.642 | 1,505,307 | +0.02(+0.44%) |
Apr 27, 2017 | 3.615 | 3.631 | 3.586 | 3.626 | 1,338,095 | +0.03(+0.90%) |
Apr 26, 2017 | 3.605 | 3.647 | 3.583 | 3.594 | 1,950,777 | +0.00(+0.00%) |
Apr 25, 2017 | 3.605 | 3.615 | 3.586 | 3.594 | 998,533 | +0.01(+0.30%) |
Apr 24, 2017 | 3.567 | 3.605 | 3.567 | 3.583 | 1,014,585 | +0.03(+0.91%) |
Apr 21, 2017 | 3.594 | 3.594 | 3.540 | 3.551 | 1,216,405 | -0.02(-0.45%) |
Apr 20, 2017 | 3.529 | 3.574 | 3.524 | 3.567 | 1,833,375 | +0.04(+1.22%) |
Apr 19, 2017 | 3.535 | 3.551 | 3.519 | 3.524 | 841,854 | -0.02(-0.45%) |
Apr 18, 2017 | 3.535 | 3.562 | 3.513 | 3.540 | 1,244,853 | +0.01(+0.30%) |
Apr 17, 2017 | 3.540 | 3.551 | 3.519 | 3.529 | 1,876,883 | -0.01(-0.30%) |
Apr 13, 2017 | 3.540 | 3.562 | 3.519 | 3.540 | 1,921,603 | -0.02(-0.60%) |
Apr 12, 2017 | 3.583 | 3.588 | 3.546 | 3.562 | 1,286,140 | -0.02(-0.60%) |
Apr 11, 2017 | 3.556 | 3.583 | 3.524 | 3.583 | 2,330,663 | +0.04(+1.21%) |
Apr 10, 2017 | 3.540 | 3.562 | 3.524 | 3.540 | 1,644,989 | +0.00(+0.00%) |
Apr 07, 2017 | 3.556 | 3.567 | 3.516 | 3.540 | 2,022,789 | -0.03(-0.90%) |
Apr 06, 2017 | 3.492 | 3.578 | 3.487 | 3.572 | 3,005,634 | +0.09(+2.46%) |
Apr 05, 2017 | 3.529 | 3.535 | 3.470 | 3.487 | 1,466,253 | -0.03(-0.91%) |
Apr 04, 2017 | 3.508 | 3.529 | 3.492 | 3.519 | 1,423,373 | +0.00(+0.00%) |
Apr 03, 2017 | 3.513 | 3.540 | 3.492 | 3.519 | 2,211,727 | +0.00(+0.00%) |
Mar 31, 2017 | 3.465 | 3.524 | 3.452 | 3.519 | 3,102,201 | +0.05(+1.39%) |
Mar 30, 2017 | 3.433 | 3.487 | 3.433 | 3.470 | 3,470,121 | +0.06(+1.73%) |
Mar 29, 2017 | 3.358 | 3.417 | 3.347 | 3.411 | 2,034,031 | +0.06(+1.92%) |
Mar 28, 2017 | 3.310 | 3.369 | 3.310 | 3.347 | 1,915,527 | +0.04(+1.13%) |
Mar 27, 2017 | 3.304 | 3.326 | 3.272 | 3.310 | 1,372,628 | -0.01(-0.16%) |
Mar 24, 2017 | 3.320 | 3.345 | 3.304 | 3.315 | 1,018,030 | +0.02(+0.49%) |
Mar 23, 2017 | 3.315 | 3.352 | 3.293 | 3.299 | 1,699,955 | -0.01(-0.16%) |
Mar 22, 2017 | 3.352 | 3.355 | 3.283 | 3.304 | 2,230,741 | -0.03(-0.81%) |
Mar 21, 2017 | 3.401 | 3.401 | 3.315 | 3.331 | 2,348,070 | -0.06(-1.90%) |
Mar 20, 2017 | 3.417 | 3.428 | 3.374 | 3.395 | 1,656,755 | -0.01(-0.16%) |
Mar 17, 2017 | 3.406 | 3.417 | 3.369 | 3.401 | 2,574,504 | +0.02(+0.48%) |
Mar 16, 2017 | 3.406 | 3.411 | 3.353 | 3.385 | 3,493,489 | +0.00(+0.00%) |
Mar 15, 2017 | 3.327 | 3.408 | 3.316 | 3.385 | 1,759,859 | +0.06(+1.73%) |
Mar 14, 2017 | 3.364 | 3.374 | 3.327 | 3.327 | 1,790,978 | -0.02(-0.63%) |
Mar 13, 2017 | 3.353 | 3.381 | 3.348 | 3.348 | 1,951,361 | +0.01(+0.16%) |
Mar 10, 2017 | 3.316 | 3.364 | 3.316 | 3.343 | 1,943,538 | +0.03(+0.79%) |
Mar 09, 2017 | 3.395 | 3.411 | 3.311 | 3.316 | 2,823,958 | -0.07(-2.01%) |
Mar 08, 2017 | 3.374 | 3.427 | 3.374 | 3.385 | 1,948,416 | +0.01(+0.31%) |
Mar 07, 2017 | 3.411 | 3.447 | 3.364 | 3.374 | 2,455,892 | -0.04(-1.08%) |
Mar 06, 2017 | 3.353 | 3.427 | 3.332 | 3.411 | 3,051,972 | +0.04(+1.24%) |
Mar 03, 2017 | 3.353 | 3.379 | 3.337 | 3.369 | 2,853,330 | +0.03(+0.78%) |
Mar 02, 2017 | 3.348 | 3.358 | 3.311 | 3.343 | 2,130,436 | -0.01(-0.31%) |
Mar 01, 2017 | 3.332 | 3.364 | 3.303 | 3.353 | 2,463,626 | +0.04(+1.11%) |
Feb 28, 2017 | 3.311 | 3.324 | 3.285 | 3.316 | 2,216,271 | +0.01(+0.16%) |
Feb 27, 2017 | 3.275 | 3.322 | 3.243 | 3.311 | 1,791,075 | +0.00(+0.00%) |
Feb 24, 2017 | 3.316 | 3.322 | 3.248 | 3.311 | 1,502,590 | -0.01(-0.32%) |
Feb 23, 2017 | 3.322 | 3.337 | 3.301 | 3.322 | 2,420,421 | +0.03(+0.79%) |
Feb 22, 2017 | 3.248 | 3.311 | 3.248 | 3.296 | 2,160,312 | +0.03(+0.80%) |
Feb 21, 2017 | 3.296 | 3.322 | 3.259 | 3.269 | 2,509,408 | -0.02(-0.48%) |
Feb 17, 2017 | 3.285 | 3.285 | 3.285 | 0 | +0.03(+0.80%) | |
Feb 16, 2017 | 3.269 | 3.269 | 3.233 | 3.259 | 1,602,763 | +0.00(+0.00%) |
Feb 15, 2017 | 3.243 | 3.269 | 3.207 | 3.259 | 1,660,862 | +0.03(+0.81%) |
Feb 14, 2017 | 3.206 | 3.243 | 3.186 | 3.233 | 1,520,178 | +0.03(+0.82%) |
Feb 13, 2017 | 3.206 | 3.238 | 3.197 | 3.206 | 1,764,179 | +0.00(+0.00%) |
Feb 10, 2017 | 3.159 | 3.206 | 3.159 | 3.206 | 1,747,860 | +0.05(+1.49%) |
Feb 09, 2017 | 3.159 | 3.220 | 3.149 | 3.159 | 2,534,310 | +0.01(+0.33%) |
Feb 08, 2017 | 3.081 | 3.154 | 3.075 | 3.149 | 1,752,299 | +0.05(+1.52%) |
Feb 07, 2017 | 3.154 | 3.154 | 3.102 | 3.102 | 1,841,236 | -0.07(-2.31%) |
Feb 06, 2017 | 3.133 | 3.186 | 3.070 | 3.175 | 2,026,449 | +0.02(+0.66%) |
Feb 03, 2017 | 3.133 | 3.193 | 3.128 | 3.154 | 2,209,102 | +0.03(+1.01%) |
Feb 02, 2017 | 3.133 | 3.138 | 3.096 | 3.123 | 1,306,494 | -0.02(-0.50%) |