Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.019 | 3.119 | 3.016 | 3.063 | 70,896,312 | +0.05(+1.58%) |
Apr 27, 2017 | 3.084 | 3.084 | 2.978 | 3.016 | 71,067,400 | -0.08(-2.63%) |
Apr 26, 2017 | 3.084 | 3.189 | 3.080 | 3.097 | 61,047,552 | -0.05(-1.73%) |
Apr 25, 2017 | 3.053 | 3.162 | 3.039 | 3.152 | 50,704,676 | +0.02(+0.65%) |
Apr 24, 2017 | 3.128 | 3.160 | 3.087 | 3.131 | 59,229,616 | +0.07(+2.22%) |
Apr 21, 2017 | 3.053 | 3.077 | 3.031 | 3.063 | 72,376,632 | +0.00(+0.11%) |
Apr 20, 2017 | 3.067 | 3.107 | 3.029 | 3.060 | 72,921,688 | +0.03(+1.01%) |
Apr 19, 2017 | 3.165 | 3.182 | 3.016 | 3.029 | 88,224,792 | -0.12(-3.78%) |
Apr 18, 2017 | 3.182 | 3.230 | 3.129 | 3.148 | 50,060,428 | -0.06(-1.91%) |
Apr 17, 2017 | 3.158 | 3.209 | 3.124 | 3.209 | 71,272,848 | +0.06(+1.94%) |
Apr 13, 2017 | 3.288 | 3.298 | 3.141 | 3.148 | 75,175,520 | -0.14(-4.14%) |
Apr 12, 2017 | 3.315 | 3.318 | 3.262 | 3.284 | 61,940,644 | -0.02(-0.72%) |
Apr 11, 2017 | 3.366 | 3.366 | 3.254 | 3.308 | 69,720,368 | -0.05(-1.62%) |
Apr 10, 2017 | 3.342 | 3.390 | 3.315 | 3.362 | 59,194,532 | +0.04(+1.33%) |
Apr 07, 2017 | 3.332 | 3.372 | 3.301 | 3.318 | 71,710,496 | +0.03(+0.93%) |
Apr 06, 2017 | 3.322 | 3.383 | 3.254 | 3.288 | 66,278,812 | -0.04(-1.23%) |
Apr 05, 2017 | 3.420 | 3.458 | 3.312 | 3.328 | 67,047,340 | -0.05(-1.61%) |
Apr 04, 2017 | 3.308 | 3.386 | 3.281 | 3.383 | 53,778,452 | +0.07(+2.05%) |
Apr 03, 2017 | 3.335 | 3.349 | 3.284 | 3.315 | 54,775,132 | +0.02(+0.62%) |
Mar 31, 2017 | 3.230 | 3.322 | 3.209 | 3.294 | 64,900,880 | +0.04(+1.15%) |
Mar 30, 2017 | 3.284 | 3.315 | 3.250 | 3.257 | 54,128,556 | -0.03(-0.83%) |
Mar 29, 2017 | 3.179 | 3.301 | 3.179 | 3.284 | 61,316,184 | +0.12(+3.76%) |
Mar 28, 2017 | 3.138 | 3.179 | 3.114 | 3.165 | 60,867,156 | +0.05(+1.64%) |
Mar 27, 2017 | 2.985 | 3.117 | 2.965 | 3.114 | 61,953,844 | +0.03(+1.10%) |
Mar 24, 2017 | 3.097 | 3.118 | 3.056 | 3.080 | 74,601,904 | +0.00(+0.11%) |
Mar 23, 2017 | 3.056 | 3.131 | 3.053 | 3.077 | 92,887,328 | -0.02(-0.66%) |
Mar 22, 2017 | 3.043 | 3.124 | 3.005 | 3.097 | 107,470,320 | +0.10(+3.41%) |
Mar 21, 2017 | 3.095 | 3.114 | 2.958 | 2.995 | 101,993,592 | -0.12(-3.93%) |
Mar 20, 2017 | 2.999 | 3.135 | 2.995 | 3.118 | 70,955,056 | +0.09(+2.92%) |
Mar 17, 2017 | 3.141 | 3.168 | 3.000 | 3.029 | 105,562,544 | -0.10(-3.05%) |
Mar 16, 2017 | 3.213 | 3.216 | 3.107 | 3.124 | 69,370,008 | -0.06(-1.92%) |
Mar 15, 2017 | 3.111 | 3.209 | 3.053 | 3.186 | 84,643,752 | +0.11(+3.65%) |
Mar 14, 2017 | 3.114 | 3.114 | 3.016 | 3.073 | 106,581,216 | -0.13(-4.14%) |
Mar 13, 2017 | 3.182 | 3.209 | 3.152 | 3.206 | 41,326,192 | +0.02(+0.53%) |
Mar 10, 2017 | 3.216 | 3.216 | 3.143 | 3.189 | 59,444,704 | +0.04(+1.30%) |
Mar 09, 2017 | 3.169 | 3.179 | 3.080 | 3.148 | 88,829,096 | -0.03(-1.07%) |
Mar 08, 2017 | 3.383 | 3.393 | 3.179 | 3.182 | 86,195,752 | -0.26(-7.51%) |
Mar 07, 2017 | 3.492 | 3.492 | 3.434 | 3.441 | 27,121,822 | +0.00(+0.00%) |
Mar 06, 2017 | 3.488 | 3.488 | 3.410 | 3.441 | 27,998,802 | -0.03(-0.88%) |
Mar 03, 2017 | 3.424 | 3.481 | 3.403 | 3.471 | 36,812,812 | +0.08(+2.41%) |
Mar 02, 2017 | 3.529 | 3.556 | 3.386 | 3.390 | 67,456,488 | -0.21(-5.77%) |
Mar 01, 2017 | 3.485 | 3.614 | 3.481 | 3.597 | 56,205,404 | +0.17(+4.96%) |
Feb 28, 2017 | 3.471 | 3.505 | 3.407 | 3.427 | 36,515,240 | -0.05(-1.37%) |
Feb 27, 2017 | 3.473 | 3.512 | 3.427 | 3.475 | 54,704,328 | +0.00(+0.00%) |
Feb 24, 2017 | 3.546 | 3.546 | 3.461 | 3.475 | 73,317,656 | -0.17(-4.58%) |
Feb 23, 2017 | 3.747 | 3.750 | 3.607 | 3.641 | 45,408,340 | -0.02(-0.46%) |
Feb 22, 2017 | 3.706 | 3.730 | 3.628 | 3.658 | 34,125,164 | -0.10(-2.54%) |
Feb 21, 2017 | 3.798 | 3.801 | 3.726 | 3.753 | 49,779,224 | +0.09(+2.51%) |
Feb 17, 2017 | 3.662 | 3.662 | 3.662 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 3.770 | 3.781 | 3.697 | 3.702 | 46,128,028 | -0.02(-0.64%) |
Feb 15, 2017 | 3.699 | 3.757 | 3.689 | 3.726 | 43,521,248 | +0.02(+0.46%) |
Feb 14, 2017 | 3.655 | 3.716 | 3.604 | 3.709 | 45,997,840 | +0.12(+3.22%) |
Feb 13, 2017 | 3.590 | 3.617 | 3.566 | 3.594 | 57,110,036 | +0.05(+1.44%) |
Feb 10, 2017 | 3.522 | 3.570 | 3.492 | 3.543 | 62,565,644 | +0.10(+2.76%) |
Feb 09, 2017 | 3.481 | 3.522 | 3.430 | 3.447 | 37,701,696 | -0.03(-0.98%) |
Feb 08, 2017 | 3.383 | 3.495 | 3.332 | 3.481 | 73,387,712 | +0.05(+1.59%) |
Feb 07, 2017 | 3.464 | 3.475 | 3.410 | 3.427 | 41,664,916 | -0.04(-1.08%) |
Feb 06, 2017 | 3.546 | 3.546 | 3.451 | 3.464 | 42,516,664 | -0.05(-1.36%) |
Feb 03, 2017 | 3.481 | 3.544 | 3.464 | 3.512 | 58,338,352 | +0.06(+1.77%) |
Feb 02, 2017 | 3.543 | 3.560 | 3.427 | 3.451 | 56,613,928 | -0.03(-0.78%) |