Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.370 | 3.390 | 3.120 | 3.150 | 283,019 | -0.25(-7.35%) |
Apr 27, 2017 | 3.610 | 3.610 | 3.380 | 3.400 | 129,698 | -0.18(-5.03%) |
Apr 26, 2017 | 3.400 | 3.600 | 3.370 | 3.580 | 261,750 | +0.16(+4.68%) |
Apr 25, 2017 | 3.230 | 3.430 | 3.190 | 3.420 | 237,595 | +0.21(+6.54%) |
Apr 24, 2017 | 3.310 | 3.373 | 3.170 | 3.210 | 205,227 | -0.10(-3.02%) |
Apr 21, 2017 | 3.360 | 3.445 | 3.280 | 3.310 | 184,576 | -0.05(-1.49%) |
Apr 20, 2017 | 3.300 | 3.390 | 3.280 | 3.360 | 238,982 | +0.06(+1.82%) |
Apr 19, 2017 | 3.300 | 3.400 | 3.260 | 3.300 | 206,500 | -0.02(-0.60%) |
Apr 18, 2017 | 3.370 | 3.400 | 3.250 | 3.320 | 249,038 | -0.09(-2.64%) |
Apr 17, 2017 | 3.490 | 3.490 | 3.350 | 3.410 | 253,851 | -0.02(-0.58%) |
Apr 13, 2017 | 3.350 | 3.460 | 3.300 | 3.430 | 309,868 | +0.12(+3.63%) |
Apr 12, 2017 | 3.120 | 3.330 | 3.080 | 3.310 | 285,221 | +0.19(+6.09%) |
Apr 11, 2017 | 3.030 | 3.150 | 2.830 | 3.120 | 692,808 | +0.09(+2.97%) |
Apr 10, 2017 | 3.090 | 3.250 | 3.010 | 3.030 | 387,661 | -0.09(-2.88%) |
Apr 07, 2017 | 3.220 | 3.250 | 3.110 | 3.120 | 254,933 | -0.12(-3.70%) |
Apr 06, 2017 | 3.310 | 3.340 | 3.140 | 3.240 | 236,980 | +0.08(+2.53%) |
Apr 05, 2017 | 3.360 | 3.410 | 3.140 | 3.160 | 272,822 | -0.17(-5.11%) |
Apr 04, 2017 | 3.430 | 3.600 | 3.320 | 3.330 | 277,069 | -0.10(-2.92%) |
Apr 03, 2017 | 3.450 | 3.630 | 3.410 | 3.430 | 391,364 | -0.12(-3.38%) |
Mar 31, 2017 | 3.570 | 3.620 | 3.480 | 3.550 | 168,504 | -0.02(-0.56%) |
Mar 30, 2017 | 3.640 | 3.640 | 3.490 | 3.570 | 158,988 | -0.05(-1.38%) |
Mar 29, 2017 | 3.630 | 3.730 | 3.520 | 3.620 | 254,454 | +0.02(+0.56%) |
Mar 28, 2017 | 3.660 | 3.775 | 3.540 | 3.600 | 298,335 | +0.00(+0.00%) |
Mar 27, 2017 | 3.370 | 3.720 | 3.280 | 3.600 | 490,945 | +0.21(+6.19%) |
Mar 24, 2017 | 3.400 | 3.470 | 3.230 | 3.390 | 364,279 | -0.04(-1.17%) |
Mar 23, 2017 | 3.420 | 3.680 | 3.360 | 3.430 | 612,290 | +0.00(+0.00%) |
Mar 22, 2017 | 3.330 | 3.480 | 3.270 | 3.430 | 301,144 | +0.12(+3.63%) |
Mar 21, 2017 | 3.610 | 3.630 | 3.260 | 3.310 | 419,073 | -0.24(-6.76%) |
Mar 20, 2017 | 3.790 | 3.810 | 3.410 | 3.550 | 643,358 | -0.09(-2.47%) |
Mar 17, 2017 | 3.480 | 3.840 | 3.480 | 3.640 | 863,347 | +0.15(+4.30%) |
Mar 16, 2017 | 3.780 | 3.800 | 3.440 | 3.490 | 522,703 | -0.32(-8.40%) |
Mar 15, 2017 | 3.620 | 3.910 | 3.560 | 3.810 | 369,423 | +0.25(+7.02%) |
Mar 14, 2017 | 3.900 | 4.010 | 3.520 | 3.560 | 520,561 | -0.36(-9.18%) |
Mar 13, 2017 | 4.050 | 4.190 | 3.910 | 3.920 | 368,827 | -0.14(-3.45%) |
Mar 10, 2017 | 4.070 | 4.150 | 3.950 | 4.060 | 360,691 | +0.05(+1.25%) |
Mar 09, 2017 | 4.070 | 4.150 | 4.000 | 4.010 | 222,590 | -0.08(-1.96%) |
Mar 08, 2017 | 4.100 | 4.270 | 4.020 | 4.090 | 248,378 | +0.01(+0.25%) |
Mar 07, 2017 | 4.190 | 4.240 | 3.860 | 4.080 | 444,953 | -0.16(-3.77%) |
Mar 06, 2017 | 4.470 | 4.560 | 4.140 | 4.240 | 507,504 | -0.23(-5.15%) |
Mar 03, 2017 | 4.640 | 4.710 | 4.380 | 4.470 | 290,310 | -0.15(-3.25%) |
Mar 02, 2017 | 4.730 | 4.940 | 4.610 | 4.620 | 187,650 | -0.16(-3.35%) |
Mar 01, 2017 | 4.860 | 4.910 | 4.730 | 4.780 | 161,683 | +0.05(+1.06%) |
Feb 28, 2017 | 4.900 | 4.900 | 4.640 | 4.730 | 153,200 | -0.20(-4.06%) |
Feb 27, 2017 | 4.560 | 5.000 | 4.540 | 4.930 | 274,161 | +0.38(+8.35%) |
Feb 24, 2017 | 4.660 | 4.670 | 4.350 | 4.550 | 326,946 | -0.17(-3.60%) |
Feb 23, 2017 | 4.980 | 4.980 | 4.600 | 4.720 | 309,202 | -0.22(-4.45%) |
Feb 22, 2017 | 5.120 | 5.200 | 4.940 | 4.940 | 238,757 | -0.18(-3.52%) |
Feb 21, 2017 | 5.190 | 5.220 | 5.000 | 5.120 | 153,009 | -0.11(-2.10%) |
Feb 17, 2017 | 5.230 | 5.230 | 5.230 | 0 | +0.04(+0.77%) | |
Feb 16, 2017 | 5.400 | 5.470 | 5.090 | 5.190 | 154,206 | -0.27(-4.95%) |
Feb 15, 2017 | 5.460 | 5.610 | 5.400 | 5.460 | 214,218 | -0.02(-0.36%) |
Feb 14, 2017 | 5.370 | 5.500 | 5.190 | 5.480 | 221,332 | +0.09(+1.67%) |
Feb 13, 2017 | 5.500 | 5.520 | 5.310 | 5.390 | 224,982 | -0.12(-2.18%) |
Feb 10, 2017 | 5.360 | 5.530 | 5.270 | 5.510 | 195,312 | +0.17(+3.18%) |
Feb 09, 2017 | 5.150 | 5.470 | 5.130 | 5.340 | 248,452 | +0.18(+3.49%) |
Feb 08, 2017 | 5.100 | 5.170 | 4.910 | 5.160 | 290,000 | +0.05(+0.98%) |
Feb 07, 2017 | 5.110 | 5.250 | 5.050 | 5.110 | 248,850 | -0.03(-0.58%) |
Feb 06, 2017 | 5.200 | 5.260 | 5.100 | 5.140 | 222,750 | -0.10(-1.91%) |
Feb 03, 2017 | 5.200 | 5.250 | 5.120 | 5.240 | 162,249 | +0.08(+1.55%) |
Feb 02, 2017 | 5.220 | 5.250 | 5.080 | 5.160 | 118,528 | -0.08(-1.53%) |