Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.656 | 3.689 | 3.564 | 3.584 | 400,786 | -0.06(-1.62%) |
Apr 27, 2017 | 3.636 | 3.715 | 3.630 | 3.643 | 529,405 | -0.03(-0.89%) |
Apr 26, 2017 | 3.564 | 3.702 | 3.564 | 3.676 | 367,039 | +0.12(+3.32%) |
Apr 25, 2017 | 3.564 | 3.610 | 3.512 | 3.558 | 437,113 | -0.02(-0.55%) |
Apr 24, 2017 | 3.531 | 3.597 | 3.485 | 3.577 | 485,145 | +0.07(+1.87%) |
Apr 21, 2017 | 3.531 | 3.558 | 3.482 | 3.512 | 480,241 | -0.03(-0.93%) |
Apr 20, 2017 | 3.623 | 3.623 | 3.512 | 3.544 | 488,979 | -0.07(-1.82%) |
Apr 19, 2017 | 3.610 | 3.643 | 3.577 | 3.610 | 136,522 | +0.00(+0.00%) |
Apr 18, 2017 | 3.709 | 3.709 | 3.590 | 3.610 | 140,393 | -0.10(-2.65%) |
Apr 17, 2017 | 3.636 | 3.755 | 3.625 | 3.709 | 470,280 | +0.08(+2.17%) |
Apr 13, 2017 | 3.676 | 3.722 | 3.617 | 3.630 | 95,300 | -0.04(-1.07%) |
Apr 12, 2017 | 3.682 | 3.709 | 3.643 | 3.669 | 868,360 | -0.01(-0.36%) |
Apr 11, 2017 | 3.663 | 3.695 | 3.623 | 3.682 | 723,857 | +0.01(+0.36%) |
Apr 10, 2017 | 3.695 | 3.695 | 3.630 | 3.669 | 160,514 | -0.01(-0.36%) |
Apr 07, 2017 | 3.702 | 3.702 | 3.659 | 3.682 | 173,500 | -0.02(-0.53%) |
Apr 06, 2017 | 3.663 | 3.728 | 3.663 | 3.702 | 328,179 | +0.05(+1.26%) |
Apr 05, 2017 | 3.630 | 3.715 | 3.597 | 3.656 | 1,441,309 | +0.04(+1.09%) |
Apr 04, 2017 | 3.676 | 3.679 | 3.598 | 3.617 | 832,587 | -0.07(-1.78%) |
Apr 03, 2017 | 3.610 | 3.686 | 3.564 | 3.682 | 310,817 | +0.07(+2.00%) |
Mar 31, 2017 | 3.630 | 3.630 | 3.564 | 3.610 | 356,243 | +0.00(+0.00%) |
Mar 30, 2017 | 3.544 | 3.623 | 3.544 | 3.610 | 165,291 | +0.07(+2.04%) |
Mar 29, 2017 | 3.551 | 3.597 | 3.499 | 3.538 | 465,039 | -0.01(-0.37%) |
Mar 28, 2017 | 3.433 | 3.571 | 3.422 | 3.551 | 557,439 | +0.12(+3.44%) |
Mar 27, 2017 | 3.426 | 3.453 | 3.390 | 3.433 | 981,652 | +0.01(+0.19%) |
Mar 24, 2017 | 3.407 | 3.468 | 3.354 | 3.426 | 532,461 | +0.03(+0.77%) |
Mar 23, 2017 | 3.354 | 3.420 | 3.321 | 3.400 | 371,452 | +0.05(+1.57%) |
Mar 22, 2017 | 3.361 | 3.413 | 3.321 | 3.348 | 1,473,740 | -0.03(-0.78%) |
Mar 21, 2017 | 3.433 | 3.489 | 3.361 | 3.374 | 457,703 | -0.03(-0.96%) |
Mar 20, 2017 | 3.380 | 3.459 | 3.348 | 3.407 | 412,198 | +0.02(+0.58%) |
Mar 17, 2017 | 3.453 | 3.459 | 3.361 | 3.387 | 342,721 | -0.05(-1.53%) |
Mar 16, 2017 | 3.341 | 3.453 | 3.341 | 3.439 | 368,605 | +0.12(+3.76%) |
Mar 15, 2017 | 3.315 | 3.380 | 3.275 | 3.315 | 242,500 | +0.00(+0.00%) |
Mar 14, 2017 | 3.348 | 3.354 | 3.236 | 3.315 | 725,527 | -0.05(-1.37%) |
Mar 13, 2017 | 3.282 | 3.426 | 3.275 | 3.361 | 343,559 | +0.09(+2.81%) |
Mar 10, 2017 | 3.282 | 3.328 | 3.256 | 3.269 | 299,854 | +0.04(+1.22%) |
Mar 09, 2017 | 3.295 | 3.321 | 3.203 | 3.229 | 682,081 | -0.07(-1.99%) |
Mar 08, 2017 | 3.367 | 3.394 | 3.282 | 3.295 | 445,810 | -0.07(-2.14%) |
Mar 07, 2017 | 3.302 | 3.400 | 3.256 | 3.367 | 334,768 | +0.07(+2.19%) |
Mar 06, 2017 | 3.243 | 3.309 | 3.229 | 3.295 | 305,099 | +0.03(+0.80%) |
Mar 03, 2017 | 3.203 | 3.302 | 3.203 | 3.269 | 188,681 | +0.05(+1.63%) |
Mar 02, 2017 | 3.262 | 3.295 | 3.210 | 3.216 | 295,489 | -0.07(-2.20%) |
Mar 01, 2017 | 3.256 | 3.334 | 3.236 | 3.288 | 99,635 | -0.03(-0.79%) |
Feb 28, 2017 | 3.315 | 3.361 | 3.269 | 3.315 | 218,207 | +0.00(+0.00%) |
Feb 27, 2017 | 3.282 | 3.348 | 3.269 | 3.315 | 163,890 | +0.02(+0.60%) |
Feb 24, 2017 | 3.275 | 3.295 | 3.203 | 3.295 | 310,339 | +0.01(+0.40%) |
Feb 23, 2017 | 3.302 | 3.341 | 3.249 | 3.282 | 1,244,937 | +0.00(+0.00%) |
Feb 22, 2017 | 3.367 | 3.367 | 3.236 | 3.282 | 442,051 | -0.11(-3.10%) |
Feb 21, 2017 | 3.288 | 3.394 | 3.269 | 3.387 | 271,931 | +0.06(+1.78%) |
Feb 17, 2017 | 3.328 | 3.328 | 3.328 | 0 | -0.03(-0.78%) | |
Feb 16, 2017 | 3.321 | 3.413 | 3.295 | 3.354 | 445,051 | -0.01(-0.39%) |
Feb 15, 2017 | 3.387 | 3.446 | 3.367 | 3.367 | 597,591 | -0.14(-4.11%) |
Feb 14, 2017 | 3.288 | 3.518 | 3.288 | 3.512 | 337,722 | +0.21(+6.36%) |
Feb 13, 2017 | 3.216 | 3.321 | 3.216 | 3.302 | 497,747 | +0.07(+2.24%) |
Feb 10, 2017 | 3.216 | 3.243 | 3.177 | 3.229 | 325,894 | +0.03(+0.82%) |
Feb 09, 2017 | 3.229 | 3.256 | 3.190 | 3.203 | 134,111 | -0.02(-0.61%) |
Feb 08, 2017 | 3.144 | 3.249 | 3.131 | 3.223 | 168,349 | +0.07(+2.08%) |
Feb 07, 2017 | 3.170 | 3.177 | 3.098 | 3.157 | 281,173 | +0.00(+0.00%) |
Feb 06, 2017 | 3.216 | 3.216 | 3.098 | 3.157 | 112,545 | -0.05(-1.43%) |
Feb 03, 2017 | 3.118 | 3.243 | 3.098 | 3.203 | 432,395 | +0.11(+3.61%) |
Feb 02, 2017 | 3.052 | 3.124 | 3.026 | 3.092 | 487,176 | +0.03(+0.86%) |