Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.470 | 4.570 | 4.410 | 4.480 | 102,166 | +0.04(+0.90%) |
Apr 27, 2017 | 4.510 | 4.580 | 4.400 | 4.440 | 107,674 | -0.07(-1.55%) |
Apr 26, 2017 | 4.470 | 4.630 | 4.230 | 4.510 | 156,373 | +0.01(+0.22%) |
Apr 25, 2017 | 4.570 | 4.630 | 4.322 | 4.500 | 67,194 | -0.01(-0.22%) |
Apr 24, 2017 | 4.500 | 4.570 | 4.420 | 4.510 | 88,964 | +0.06(+1.35%) |
Apr 21, 2017 | 4.490 | 4.630 | 4.320 | 4.450 | 156,053 | -0.05(-1.11%) |
Apr 20, 2017 | 4.220 | 4.500 | 4.220 | 4.500 | 74,454 | +0.27(+6.38%) |
Apr 19, 2017 | 4.230 | 4.320 | 4.150 | 4.230 | 84,436 | +0.03(+0.71%) |
Apr 18, 2017 | 4.060 | 4.250 | 4.040 | 4.200 | 97,014 | +0.10(+2.44%) |
Apr 17, 2017 | 3.980 | 4.140 | 3.980 | 4.100 | 47,459 | +0.12(+3.02%) |
Apr 13, 2017 | 4.060 | 4.060 | 3.870 | 3.980 | 68,162 | -0.05(-1.24%) |
Apr 12, 2017 | 4.000 | 4.185 | 3.990 | 4.030 | 66,454 | +0.03(+0.75%) |
Apr 11, 2017 | 4.070 | 4.140 | 4.000 | 4.000 | 96,600 | -0.08(-1.96%) |
Apr 10, 2017 | 3.760 | 4.090 | 3.760 | 4.080 | 73,577 | +0.19(+4.88%) |
Apr 07, 2017 | 3.830 | 4.000 | 3.830 | 3.890 | 99,843 | +0.03(+0.78%) |
Apr 06, 2017 | 3.780 | 3.940 | 3.760 | 3.860 | 59,343 | +0.06(+1.58%) |
Apr 05, 2017 | 3.670 | 3.870 | 3.650 | 3.800 | 126,717 | +0.14(+3.83%) |
Apr 04, 2017 | 3.630 | 3.710 | 3.595 | 3.660 | 68,599 | +0.02(+0.55%) |
Apr 03, 2017 | 3.910 | 3.930 | 3.610 | 3.640 | 116,663 | -0.26(-6.67%) |
Mar 31, 2017 | 3.860 | 3.960 | 3.720 | 3.900 | 123,193 | +0.07(+1.83%) |
Mar 30, 2017 | 3.820 | 3.860 | 3.730 | 3.830 | 75,584 | +0.06(+1.59%) |
Mar 29, 2017 | 3.790 | 3.900 | 3.750 | 3.770 | 46,512 | -0.07(-1.82%) |
Mar 28, 2017 | 3.720 | 3.920 | 3.680 | 3.840 | 217,488 | +0.07(+1.86%) |
Mar 27, 2017 | 3.510 | 3.770 | 3.410 | 3.770 | 123,392 | +0.26(+7.41%) |
Mar 24, 2017 | 3.640 | 3.680 | 3.510 | 3.510 | 107,042 | -0.15(-4.10%) |
Mar 23, 2017 | 3.510 | 3.660 | 3.470 | 3.660 | 94,943 | +0.19(+5.48%) |
Mar 22, 2017 | 3.625 | 3.625 | 3.430 | 3.470 | 76,438 | -0.04(-1.14%) |
Mar 21, 2017 | 3.610 | 3.610 | 3.490 | 3.510 | 54,051 | -0.04(-1.13%) |
Mar 20, 2017 | 3.590 | 3.710 | 3.490 | 3.550 | 75,526 | -0.08(-2.20%) |
Mar 17, 2017 | 3.260 | 3.870 | 3.220 | 3.630 | 343,128 | +0.32(+9.67%) |
Mar 16, 2017 | 3.350 | 3.350 | 3.200 | 3.310 | 37,198 | +0.01(+0.30%) |
Mar 15, 2017 | 3.220 | 3.330 | 3.180 | 3.300 | 94,625 | +0.14(+4.43%) |
Mar 14, 2017 | 3.190 | 3.210 | 3.150 | 3.160 | 43,369 | -0.07(-2.17%) |
Mar 13, 2017 | 3.180 | 3.250 | 3.180 | 3.230 | 51,213 | +0.04(+1.25%) |
Mar 10, 2017 | 3.290 | 3.290 | 3.160 | 3.190 | 143,303 | -0.07(-2.15%) |
Mar 09, 2017 | 3.200 | 3.280 | 3.180 | 3.260 | 79,146 | +0.07(+2.19%) |
Mar 08, 2017 | 3.210 | 3.210 | 3.160 | 3.190 | 57,235 | +0.00(+0.00%) |
Mar 07, 2017 | 3.150 | 3.220 | 3.150 | 3.190 | 41,656 | +0.02(+0.63%) |
Mar 06, 2017 | 3.160 | 3.210 | 3.150 | 3.170 | 50,218 | -0.04(-1.25%) |
Mar 03, 2017 | 3.230 | 3.230 | 3.150 | 3.210 | 73,731 | +0.03(+0.94%) |
Mar 02, 2017 | 3.210 | 3.260 | 3.170 | 3.180 | 30,868 | -0.08(-2.45%) |
Mar 01, 2017 | 3.320 | 3.330 | 3.220 | 3.260 | 60,383 | +0.03(+0.93%) |
Feb 28, 2017 | 3.300 | 3.400 | 3.200 | 3.230 | 75,843 | -0.14(-4.15%) |
Feb 27, 2017 | 3.250 | 3.420 | 3.230 | 3.370 | 74,281 | +0.10(+3.06%) |
Feb 24, 2017 | 3.270 | 3.290 | 3.170 | 3.270 | 162,152 | -0.01(-0.30%) |
Feb 23, 2017 | 3.264 | 3.470 | 3.260 | 3.280 | 56,810 | -0.17(-4.93%) |
Feb 22, 2017 | 3.370 | 3.595 | 3.230 | 3.450 | 88,034 | +0.06(+1.77%) |
Feb 21, 2017 | 3.240 | 3.400 | 3.200 | 3.390 | 109,504 | +0.06(+1.80%) |
Feb 17, 2017 | 3.330 | 3.330 | 3.330 | 0 | -0.01(-0.30%) | |
Feb 16, 2017 | 3.330 | 3.370 | 3.290 | 3.340 | 72,845 | -0.01(-0.30%) |
Feb 15, 2017 | 3.180 | 3.360 | 3.120 | 3.350 | 110,470 | +0.11(+3.40%) |
Feb 14, 2017 | 3.180 | 3.250 | 3.050 | 3.240 | 94,501 | +0.03(+0.93%) |
Feb 13, 2017 | 3.260 | 3.315 | 3.180 | 3.210 | 92,249 | -0.07(-2.13%) |
Feb 10, 2017 | 3.300 | 3.420 | 3.210 | 3.280 | 187,273 | -0.02(-0.61%) |
Feb 09, 2017 | 2.960 | 3.370 | 2.960 | 3.300 | 99,440 | +0.08(+2.48%) |
Feb 08, 2017 | 3.170 | 3.410 | 3.170 | 3.220 | 79,387 | +0.00(+0.00%) |
Feb 07, 2017 | 3.330 | 3.340 | 3.210 | 3.220 | 84,006 | -0.12(-3.59%) |
Feb 06, 2017 | 3.350 | 3.390 | 3.270 | 3.340 | 182,569 | -0.01(-0.30%) |
Feb 03, 2017 | 3.400 | 3.400 | 3.310 | 3.350 | 120,558 | -0.04(-1.18%) |
Feb 02, 2017 | 3.360 | 3.520 | 3.360 | 3.390 | 121,165 | -0.01(-0.29%) |