Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.850 | 3.850 | 3.779 | 3.798 | 1,078,460 | -0.03(-0.85%) |
Apr 27, 2017 | 3.805 | 3.843 | 3.798 | 3.830 | 1,078,844 | +0.04(+1.03%) |
Apr 26, 2017 | 3.733 | 3.811 | 3.733 | 3.792 | 910,618 | +0.06(+1.56%) |
Apr 25, 2017 | 3.701 | 3.772 | 3.694 | 3.733 | 1,030,165 | +0.04(+1.05%) |
Apr 24, 2017 | 3.720 | 3.720 | 3.675 | 3.694 | 1,228,930 | +0.01(+0.18%) |
Apr 21, 2017 | 3.694 | 3.714 | 3.668 | 3.688 | 846,306 | +0.01(+0.35%) |
Apr 20, 2017 | 3.681 | 3.727 | 3.668 | 3.675 | 1,032,207 | -0.01(-0.18%) |
Apr 19, 2017 | 3.701 | 3.707 | 3.662 | 3.681 | 705,928 | -0.01(-0.18%) |
Apr 18, 2017 | 3.675 | 3.694 | 3.655 | 3.688 | 788,758 | +0.01(+0.18%) |
Apr 17, 2017 | 3.643 | 3.694 | 3.632 | 3.681 | 932,342 | +0.06(+1.61%) |
Apr 13, 2017 | 3.617 | 3.636 | 3.604 | 3.623 | 676,195 | +0.00(+0.00%) |
Apr 12, 2017 | 3.643 | 3.649 | 3.597 | 3.623 | 651,305 | -0.03(-0.71%) |
Apr 11, 2017 | 3.584 | 3.649 | 3.558 | 3.649 | 1,069,348 | +0.06(+1.81%) |
Apr 10, 2017 | 3.584 | 3.604 | 3.552 | 3.584 | 3,074,547 | +0.00(+0.00%) |
Apr 07, 2017 | 3.604 | 3.604 | 3.565 | 3.584 | 837,418 | -0.02(-0.54%) |
Apr 06, 2017 | 3.558 | 3.604 | 3.532 | 3.604 | 777,472 | +0.05(+1.28%) |
Apr 05, 2017 | 3.617 | 3.630 | 3.552 | 3.558 | 1,195,943 | -0.06(-1.61%) |
Apr 04, 2017 | 3.578 | 3.630 | 3.578 | 3.617 | 1,205,020 | +0.03(+0.90%) |
Apr 03, 2017 | 3.591 | 3.597 | 3.571 | 3.584 | 989,026 | -0.01(-0.36%) |
Mar 31, 2017 | 3.552 | 3.604 | 3.545 | 3.597 | 2,010,331 | +0.04(+1.09%) |
Mar 30, 2017 | 3.571 | 3.571 | 3.539 | 3.558 | 802,266 | -0.01(-0.18%) |
Mar 29, 2017 | 3.493 | 3.565 | 3.480 | 3.565 | 1,315,266 | +0.08(+2.23%) |
Mar 28, 2017 | 3.468 | 3.493 | 3.455 | 3.487 | 1,079,146 | +0.03(+0.73%) |
Mar 27, 2017 | 3.455 | 3.481 | 3.443 | 3.462 | 881,062 | -0.01(-0.18%) |
Mar 24, 2017 | 3.468 | 3.500 | 3.449 | 3.468 | 892,828 | +0.00(+0.00%) |
Mar 23, 2017 | 3.455 | 3.506 | 3.443 | 3.468 | 1,148,263 | +0.03(+0.73%) |
Mar 22, 2017 | 3.468 | 3.481 | 3.443 | 3.443 | 1,128,492 | -0.01(-0.18%) |
Mar 21, 2017 | 3.500 | 3.500 | 3.449 | 3.449 | 1,011,070 | -0.04(-1.26%) |
Mar 20, 2017 | 3.500 | 3.506 | 3.455 | 3.493 | 1,032,426 | +0.00(+0.00%) |
Mar 17, 2017 | 3.455 | 3.493 | 3.437 | 3.493 | 2,808,454 | +0.06(+1.84%) |
Mar 16, 2017 | 3.443 | 3.455 | 3.418 | 3.430 | 862,562 | +0.01(+0.18%) |
Mar 15, 2017 | 3.399 | 3.443 | 3.380 | 3.424 | 1,303,734 | +0.02(+0.56%) |
Mar 14, 2017 | 3.399 | 3.418 | 3.367 | 3.405 | 905,071 | +0.01(+0.19%) |
Mar 13, 2017 | 3.418 | 3.449 | 3.399 | 3.399 | 764,330 | -0.02(-0.55%) |
Mar 10, 2017 | 3.392 | 3.437 | 3.380 | 3.418 | 1,066,007 | +0.04(+1.31%) |
Mar 09, 2017 | 3.361 | 3.405 | 3.355 | 3.373 | 953,086 | +0.00(+0.00%) |
Mar 08, 2017 | 3.437 | 3.443 | 3.373 | 3.373 | 1,181,252 | -0.07(-2.01%) |
Mar 07, 2017 | 3.424 | 3.449 | 3.411 | 3.443 | 854,918 | +0.02(+0.55%) |
Mar 06, 2017 | 3.437 | 3.455 | 3.399 | 3.424 | 1,025,379 | -0.01(-0.37%) |
Mar 03, 2017 | 3.424 | 3.437 | 3.405 | 3.437 | 1,243,013 | +0.03(+0.93%) |
Mar 02, 2017 | 3.462 | 3.481 | 3.405 | 3.405 | 1,810,672 | -0.05(-1.46%) |
Mar 01, 2017 | 3.437 | 3.493 | 3.421 | 3.455 | 2,395,453 | +0.03(+0.74%) |
Feb 28, 2017 | 3.443 | 3.455 | 3.418 | 3.430 | 1,713,515 | +0.01(+0.18%) |
Feb 27, 2017 | 3.430 | 3.449 | 3.424 | 3.424 | 1,384,007 | +0.01(+0.37%) |
Feb 24, 2017 | 3.418 | 3.443 | 3.399 | 3.411 | 1,155,481 | +0.01(+0.19%) |
Feb 23, 2017 | 3.373 | 3.430 | 3.355 | 3.405 | 1,670,497 | +0.03(+0.93%) |
Feb 22, 2017 | 3.373 | 3.380 | 3.348 | 3.373 | 466,322 | +0.00(+0.00%) |
Feb 21, 2017 | 3.386 | 3.392 | 3.332 | 3.373 | 664,952 | +0.00(+0.00%) |
Feb 17, 2017 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.373 | 3.386 | 3.317 | 3.373 | 1,048,914 | -0.01(-0.19%) |
Feb 15, 2017 | 3.336 | 3.380 | 3.298 | 3.380 | 824,174 | +0.03(+0.94%) |
Feb 14, 2017 | 3.386 | 3.405 | 3.332 | 3.348 | 1,377,736 | -0.04(-1.12%) |
Feb 13, 2017 | 3.323 | 3.399 | 3.323 | 3.386 | 1,330,563 | +0.06(+1.70%) |
Feb 10, 2017 | 3.279 | 3.336 | 3.273 | 3.329 | 792,545 | +0.06(+1.93%) |
Feb 09, 2017 | 3.266 | 3.292 | 3.254 | 3.266 | 646,110 | -0.01(-0.19%) |
Feb 08, 2017 | 3.273 | 3.285 | 3.235 | 3.273 | 595,498 | +0.00(+0.00%) |
Feb 07, 2017 | 3.273 | 3.284 | 3.254 | 3.273 | 764,536 | -0.01(-0.19%) |
Feb 06, 2017 | 3.279 | 3.307 | 3.260 | 3.279 | 647,542 | +0.01(+0.39%) |
Feb 03, 2017 | 3.273 | 3.285 | 3.260 | 3.266 | 772,091 | -0.01(-0.38%) |
Feb 02, 2017 | 3.298 | 3.310 | 3.266 | 3.279 | 809,070 | +0.00(+0.00%) |