Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.560 | 3.610 | 3.555 | 3.575 | 156,649 | +0.01(+0.14%) |
Apr 27, 2017 | 3.620 | 3.620 | 3.545 | 3.570 | 178,559 | -0.10(-2.62%) |
Apr 26, 2017 | 3.585 | 3.682 | 3.530 | 3.666 | 320,812 | +0.08(+2.14%) |
Apr 25, 2017 | 3.699 | 3.699 | 3.559 | 3.589 | 202,467 | -0.06(-1.65%) |
Apr 24, 2017 | 3.624 | 3.724 | 3.614 | 3.649 | 243,920 | +0.02(+0.41%) |
Apr 21, 2017 | 3.740 | 3.743 | 3.634 | 3.634 | 268,906 | -0.12(-3.08%) |
Apr 20, 2017 | 3.735 | 3.760 | 3.704 | 3.750 | 139,520 | +0.01(+0.13%) |
Apr 19, 2017 | 3.745 | 3.766 | 3.699 | 3.745 | 171,698 | -0.02(-0.40%) |
Apr 18, 2017 | 3.709 | 3.760 | 3.614 | 3.760 | 318,015 | +0.04(+1.08%) |
Apr 17, 2017 | 3.714 | 3.790 | 3.694 | 3.719 | 209,328 | +0.04(+0.95%) |
Apr 13, 2017 | 3.785 | 3.805 | 3.664 | 3.684 | 414,906 | -0.08(-2.13%) |
Apr 12, 2017 | 3.795 | 3.805 | 3.735 | 3.765 | 107,787 | -0.02(-0.40%) |
Apr 11, 2017 | 3.750 | 3.845 | 3.750 | 3.780 | 151,677 | -0.02(-0.40%) |
Apr 10, 2017 | 3.780 | 3.850 | 3.719 | 3.795 | 165,067 | +0.02(+0.40%) |
Apr 07, 2017 | 3.770 | 3.810 | 3.739 | 3.780 | 116,909 | +0.01(+0.27%) |
Apr 06, 2017 | 3.724 | 3.795 | 3.664 | 3.770 | 209,906 | +0.07(+1.76%) |
Apr 05, 2017 | 3.709 | 3.823 | 3.684 | 3.704 | 432,343 | +0.02(+0.41%) |
Apr 04, 2017 | 3.564 | 3.709 | 3.549 | 3.689 | 256,988 | +0.13(+3.52%) |
Apr 03, 2017 | 3.634 | 3.634 | 3.489 | 3.564 | 348,293 | -0.07(-1.80%) |
Mar 31, 2017 | 3.569 | 3.634 | 3.501 | 3.629 | 348,944 | +0.13(+3.72%) |
Mar 30, 2017 | 3.499 | 3.584 | 3.499 | 3.499 | 317,346 | +0.00(+0.00%) |
Mar 29, 2017 | 3.459 | 3.614 | 3.429 | 3.499 | 380,858 | +0.10(+2.96%) |
Mar 28, 2017 | 3.398 | 3.511 | 3.349 | 3.398 | 581,779 | +0.03(+1.03%) |
Mar 27, 2017 | 3.373 | 3.408 | 3.353 | 3.363 | 156,170 | -0.01(-0.29%) |
Mar 24, 2017 | 3.383 | 3.448 | 3.372 | 3.373 | 331,212 | -0.01(-0.29%) |
Mar 23, 2017 | 3.373 | 3.448 | 3.324 | 3.383 | 355,723 | -0.01(-0.44%) |
Mar 22, 2017 | 3.463 | 3.463 | 3.398 | 3.398 | 341,390 | -0.06(-1.86%) |
Mar 21, 2017 | 3.329 | 3.510 | 3.329 | 3.463 | 688,028 | +0.17(+5.12%) |
Mar 20, 2017 | 3.239 | 3.304 | 3.190 | 3.294 | 147,933 | +0.02(+0.61%) |
Mar 17, 2017 | 3.210 | 3.274 | 3.165 | 3.274 | 198,345 | +0.08(+2.48%) |
Mar 16, 2017 | 3.180 | 3.230 | 3.147 | 3.195 | 116,670 | +0.01(+0.31%) |
Mar 15, 2017 | 3.165 | 3.210 | 3.106 | 3.185 | 159,395 | +0.01(+0.47%) |
Mar 14, 2017 | 3.185 | 3.225 | 3.120 | 3.170 | 145,583 | -0.01(-0.31%) |
Mar 13, 2017 | 3.200 | 3.244 | 3.140 | 3.180 | 203,503 | -0.02(-0.62%) |
Mar 10, 2017 | 3.239 | 3.278 | 3.180 | 3.200 | 102,098 | -0.02(-0.77%) |
Mar 09, 2017 | 3.175 | 3.289 | 3.169 | 3.225 | 209,135 | +0.02(+0.78%) |
Mar 08, 2017 | 3.229 | 3.264 | 3.165 | 3.200 | 332,226 | -0.05(-1.68%) |
Mar 07, 2017 | 3.344 | 3.344 | 3.210 | 3.254 | 244,986 | -0.06(-1.80%) |
Mar 06, 2017 | 3.324 | 3.378 | 3.274 | 3.314 | 199,840 | -0.01(-0.30%) |
Mar 03, 2017 | 3.294 | 3.334 | 3.284 | 3.324 | 123,772 | +0.02(+0.60%) |
Mar 02, 2017 | 3.299 | 3.339 | 3.249 | 3.304 | 173,889 | -0.01(-0.45%) |
Mar 01, 2017 | 3.289 | 3.393 | 3.279 | 3.319 | 201,040 | +0.04(+1.36%) |
Feb 28, 2017 | 3.279 | 3.314 | 3.239 | 3.274 | 235,177 | -0.02(-0.60%) |
Feb 27, 2017 | 3.299 | 3.341 | 3.269 | 3.294 | 126,157 | -0.00(-0.15%) |
Feb 24, 2017 | 3.329 | 3.332 | 3.215 | 3.299 | 281,757 | -0.02(-0.55%) |
Feb 23, 2017 | 3.391 | 3.411 | 3.283 | 3.317 | 442,078 | -0.06(-1.89%) |
Feb 22, 2017 | 3.465 | 3.475 | 3.248 | 3.381 | 731,456 | -0.07(-2.13%) |
Feb 21, 2017 | 3.592 | 3.602 | 3.445 | 3.455 | 496,244 | -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 | 210,337 | -0.01(-0.41%) |
Feb 15, 2017 | 3.676 | 3.681 | 3.563 | 3.637 | 316,522 | -0.01(-0.40%) |
Feb 14, 2017 | 3.740 | 3.750 | 3.543 | 3.651 | 537,215 | -0.05(-1.46%) |
Feb 13, 2017 | 3.755 | 3.761 | 3.642 | 3.706 | 372,439 | -0.09(-2.46%) |
Feb 10, 2017 | 3.833 | 3.833 | 3.725 | 3.799 | 400,710 | +0.02(+0.52%) |
Feb 09, 2017 | 3.730 | 3.828 | 3.720 | 3.779 | 293,452 | +0.05(+1.32%) |
Feb 08, 2017 | 3.745 | 3.804 | 3.642 | 3.730 | 490,140 | -0.03(-0.78%) |
Feb 07, 2017 | 3.779 | 3.858 | 3.686 | 3.760 | 627,220 | -0.08(-2.05%) |
Feb 06, 2017 | 3.873 | 3.873 | 3.691 | 3.838 | 667,798 | -0.05(-1.39%) |
Feb 03, 2017 | 3.755 | 3.932 | 3.735 | 3.892 | 327,398 | +0.08(+2.19%) |
Feb 02, 2017 | 3.691 | 3.838 | 3.671 | 3.809 | 352,494 | +0.09(+2.51%) |