Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.397 | 3.428 | 3.312 | 3.330 | 431,331 | -0.05(-1.62%) |
Apr 27, 2017 | 3.379 | 3.452 | 3.373 | 3.385 | 569,754 | -0.03(-0.89%) |
Apr 26, 2017 | 3.312 | 3.440 | 3.312 | 3.415 | 395,012 | +0.11(+3.32%) |
Apr 25, 2017 | 3.312 | 3.354 | 3.263 | 3.306 | 470,428 | -0.02(-0.55%) |
Apr 24, 2017 | 3.281 | 3.342 | 3.239 | 3.324 | 522,120 | +0.06(+1.87%) |
Apr 21, 2017 | 3.281 | 3.306 | 3.236 | 3.263 | 516,842 | -0.03(-0.93%) |
Apr 20, 2017 | 3.367 | 3.367 | 3.263 | 3.293 | 526,247 | -0.06(-1.82%) |
Apr 19, 2017 | 3.354 | 3.385 | 3.324 | 3.354 | 146,926 | +0.00(+0.00%) |
Apr 18, 2017 | 3.446 | 3.446 | 3.336 | 3.354 | 151,093 | -0.09(-2.65%) |
Apr 17, 2017 | 3.379 | 3.489 | 3.368 | 3.446 | 506,122 | +0.07(+2.17%) |
Apr 13, 2017 | 3.415 | 3.458 | 3.361 | 3.373 | 102,564 | -0.04(-1.07%) |
Apr 12, 2017 | 3.422 | 3.446 | 3.385 | 3.409 | 934,542 | -0.01(-0.36%) |
Apr 11, 2017 | 3.403 | 3.434 | 3.367 | 3.422 | 779,025 | +0.01(+0.36%) |
Apr 10, 2017 | 3.434 | 3.434 | 3.373 | 3.409 | 172,747 | -0.01(-0.36%) |
Apr 07, 2017 | 3.440 | 3.440 | 3.400 | 3.422 | 186,723 | -0.02(-0.53%) |
Apr 06, 2017 | 3.403 | 3.464 | 3.403 | 3.440 | 353,191 | +0.04(+1.26%) |
Apr 05, 2017 | 3.373 | 3.452 | 3.342 | 3.397 | 1,551,158 | +0.04(+1.09%) |
Apr 04, 2017 | 3.415 | 3.418 | 3.343 | 3.361 | 896,042 | -0.06(-1.78%) |
Apr 03, 2017 | 3.354 | 3.425 | 3.312 | 3.422 | 334,506 | +0.07(+2.00%) |
Mar 31, 2017 | 3.373 | 3.373 | 3.312 | 3.354 | 383,394 | +0.00(+0.00%) |
Mar 30, 2017 | 3.293 | 3.367 | 3.293 | 3.354 | 177,889 | +0.07(+2.04%) |
Mar 29, 2017 | 3.300 | 3.342 | 3.251 | 3.287 | 500,482 | -0.01(-0.37%) |
Mar 28, 2017 | 3.190 | 3.318 | 3.180 | 3.300 | 599,924 | +0.11(+3.44%) |
Mar 27, 2017 | 3.184 | 3.208 | 3.150 | 3.190 | 1,056,468 | +0.01(+0.19%) |
Mar 24, 2017 | 3.165 | 3.222 | 3.117 | 3.184 | 573,043 | +0.02(+0.77%) |
Mar 23, 2017 | 3.117 | 3.178 | 3.086 | 3.159 | 399,762 | +0.05(+1.57%) |
Mar 22, 2017 | 3.123 | 3.171 | 3.086 | 3.111 | 1,586,060 | -0.02(-0.78%) |
Mar 21, 2017 | 3.190 | 3.242 | 3.123 | 3.135 | 492,587 | -0.03(-0.96%) |
Mar 20, 2017 | 3.141 | 3.214 | 3.111 | 3.165 | 443,614 | +0.02(+0.58%) |
Mar 17, 2017 | 3.208 | 3.214 | 3.123 | 3.147 | 368,841 | -0.05(-1.53%) |
Mar 16, 2017 | 3.104 | 3.208 | 3.104 | 3.196 | 396,698 | +0.12(+3.76%) |
Mar 15, 2017 | 3.080 | 3.141 | 3.043 | 3.080 | 260,983 | +0.00(+0.00%) |
Mar 14, 2017 | 3.111 | 3.117 | 3.007 | 3.080 | 780,822 | -0.04(-1.37%) |
Mar 13, 2017 | 3.050 | 3.184 | 3.043 | 3.123 | 369,743 | +0.09(+2.81%) |
Mar 10, 2017 | 3.050 | 3.092 | 3.025 | 3.037 | 322,707 | +0.04(+1.22%) |
Mar 09, 2017 | 3.062 | 3.086 | 2.976 | 3.001 | 734,065 | -0.06(-1.99%) |
Mar 08, 2017 | 3.129 | 3.153 | 3.050 | 3.062 | 479,787 | -0.07(-2.14%) |
Mar 07, 2017 | 3.068 | 3.159 | 3.025 | 3.129 | 360,282 | +0.07(+2.19%) |
Mar 06, 2017 | 3.013 | 3.075 | 3.001 | 3.062 | 328,352 | +0.02(+0.80%) |
Mar 03, 2017 | 2.976 | 3.068 | 2.976 | 3.037 | 203,062 | +0.05(+1.63%) |
Mar 02, 2017 | 3.031 | 3.062 | 2.982 | 2.989 | 318,010 | -0.07(-2.20%) |
Mar 01, 2017 | 3.025 | 3.098 | 3.007 | 3.056 | 107,228 | -0.02(-0.79%) |
Feb 28, 2017 | 3.080 | 3.123 | 3.037 | 3.080 | 234,837 | +0.00(+0.00%) |
Feb 27, 2017 | 3.050 | 3.111 | 3.037 | 3.080 | 176,380 | +0.02(+0.60%) |
Feb 24, 2017 | 3.043 | 3.062 | 2.976 | 3.062 | 333,991 | +0.01(+0.40%) |
Feb 23, 2017 | 3.068 | 3.104 | 3.019 | 3.050 | 1,339,819 | +0.00(+0.00%) |
Feb 22, 2017 | 3.129 | 3.129 | 3.007 | 3.050 | 475,742 | -0.10(-3.10%) |
Feb 21, 2017 | 3.056 | 3.153 | 3.037 | 3.147 | 292,657 | +0.05(+1.78%) |
Feb 17, 2017 | 3.092 | 3.092 | 3.092 | 0 | -0.02(-0.78%) | |
Feb 16, 2017 | 3.086 | 3.171 | 3.062 | 3.117 | 478,970 | -0.01(-0.39%) |
Feb 15, 2017 | 3.147 | 3.202 | 3.129 | 3.129 | 643,136 | -0.13(-4.11%) |
Feb 14, 2017 | 3.056 | 3.269 | 3.056 | 3.263 | 363,461 | +0.20(+6.36%) |
Feb 13, 2017 | 2.989 | 3.086 | 2.989 | 3.068 | 535,683 | +0.07(+2.24%) |
Feb 10, 2017 | 2.989 | 3.013 | 2.952 | 3.001 | 350,731 | +0.02(+0.82%) |
Feb 09, 2017 | 3.001 | 3.025 | 2.964 | 2.976 | 144,333 | -0.02(-0.61%) |
Feb 08, 2017 | 2.921 | 3.019 | 2.909 | 2.995 | 181,180 | +0.06(+2.08%) |
Feb 07, 2017 | 2.946 | 2.952 | 2.879 | 2.934 | 302,602 | +0.00(+0.00%) |
Feb 06, 2017 | 2.989 | 2.989 | 2.879 | 2.934 | 121,122 | -0.04(-1.43%) |
Feb 03, 2017 | 2.897 | 3.013 | 2.879 | 2.976 | 465,350 | +0.10(+3.61%) |
Feb 02, 2017 | 2.836 | 2.903 | 2.812 | 2.873 | 524,305 | +0.02(+0.86%) |