Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.170 | 3.220 | 3.140 | 3.160 | 1,035,184 | -0.01(-0.32%) |
Apr 27, 2017 | 3.140 | 3.200 | 3.120 | 3.170 | 1,313,760 | +0.03(+0.96%) |
Apr 26, 2017 | 3.150 | 3.200 | 3.130 | 3.140 | 1,471,884 | +0.00(+0.00%) |
Apr 25, 2017 | 3.170 | 3.240 | 3.130 | 3.140 | 2,633,311 | -0.03(-0.95%) |
Apr 24, 2017 | 3.190 | 3.200 | 3.140 | 3.170 | 944,852 | +0.00(+0.00%) |
Apr 21, 2017 | 3.180 | 3.200 | 3.130 | 3.170 | 676,921 | -0.01(-0.31%) |
Apr 20, 2017 | 3.200 | 3.230 | 3.170 | 3.180 | 578,785 | +0.01(+0.32%) |
Apr 19, 2017 | 3.160 | 3.210 | 3.150 | 3.170 | 737,762 | +0.01(+0.32%) |
Apr 18, 2017 | 3.150 | 3.200 | 3.150 | 3.160 | 1,080,154 | +0.02(+0.64%) |
Apr 17, 2017 | 3.120 | 3.170 | 3.100 | 3.140 | 540,099 | +0.03(+0.96%) |
Apr 13, 2017 | 3.100 | 3.150 | 3.090 | 3.110 | 572,456 | +0.01(+0.32%) |
Apr 12, 2017 | 3.130 | 3.140 | 3.080 | 3.100 | 610,838 | -0.03(-0.96%) |
Apr 11, 2017 | 3.110 | 3.145 | 3.070 | 3.130 | 705,066 | +0.01(+0.32%) |
Apr 10, 2017 | 3.170 | 3.210 | 3.110 | 3.120 | 641,693 | -0.03(-0.95%) |
Apr 07, 2017 | 3.160 | 3.180 | 3.130 | 3.150 | 522,939 | +0.00(+0.00%) |
Apr 06, 2017 | 3.100 | 3.170 | 3.070 | 3.150 | 894,644 | +0.04(+1.29%) |
Apr 05, 2017 | 3.150 | 3.180 | 3.100 | 3.110 | 773,095 | -0.04(-1.27%) |
Apr 04, 2017 | 3.130 | 3.210 | 3.130 | 3.150 | 982,037 | +0.03(+0.96%) |
Apr 03, 2017 | 3.220 | 3.230 | 3.100 | 3.120 | 1,566,882 | -0.08(-2.50%) |
Mar 31, 2017 | 3.220 | 3.270 | 3.180 | 3.200 | 982,429 | -0.04(-1.23%) |
Mar 30, 2017 | 3.250 | 3.270 | 3.210 | 3.240 | 1,061,050 | -0.01(-0.31%) |
Mar 29, 2017 | 3.220 | 3.280 | 3.210 | 3.250 | 980,184 | +0.04(+1.25%) |
Mar 28, 2017 | 3.240 | 3.280 | 3.210 | 3.210 | 906,791 | -0.02(-0.62%) |
Mar 27, 2017 | 3.170 | 3.260 | 3.140 | 3.230 | 977,055 | +0.04(+1.25%) |
Mar 24, 2017 | 3.160 | 3.230 | 3.147 | 3.190 | 947,830 | +0.05(+1.59%) |
Mar 23, 2017 | 3.180 | 3.220 | 3.125 | 3.140 | 1,262,589 | -0.04(-1.26%) |
Mar 22, 2017 | 3.180 | 3.245 | 3.140 | 3.180 | 1,063,300 | +0.01(+0.32%) |
Mar 21, 2017 | 3.330 | 3.357 | 3.160 | 3.170 | 1,919,868 | -0.17(-5.09%) |
Mar 20, 2017 | 3.300 | 3.355 | 3.250 | 3.340 | 1,113,663 | +0.05(+1.52%) |
Mar 17, 2017 | 3.260 | 3.380 | 3.237 | 3.290 | 1,802,577 | +0.03(+0.92%) |
Mar 16, 2017 | 3.250 | 3.290 | 3.170 | 3.260 | 1,297,424 | +0.03(+0.93%) |
Mar 15, 2017 | 3.110 | 3.260 | 3.110 | 3.230 | 1,869,172 | +0.10(+3.19%) |
Mar 14, 2017 | 3.190 | 3.190 | 3.100 | 3.130 | 1,375,509 | -0.03(-0.95%) |
Mar 13, 2017 | 3.170 | 3.205 | 3.130 | 3.160 | 1,764,334 | -0.01(-0.32%) |
Mar 10, 2017 | 3.340 | 3.340 | 3.120 | 3.170 | 2,582,709 | -0.10(-3.06%) |
Mar 09, 2017 | 3.290 | 3.350 | 3.230 | 3.270 | 1,782,396 | +0.00(+0.00%) |
Mar 08, 2017 | 3.260 | 3.390 | 3.236 | 3.270 | 2,486,430 | +0.02(+0.62%) |
Mar 07, 2017 | 3.250 | 3.270 | 3.190 | 3.250 | 887,358 | +0.00(+0.00%) |
Mar 06, 2017 | 3.240 | 3.270 | 3.195 | 3.250 | 1,100,210 | -0.04(-1.22%) |
Mar 03, 2017 | 3.170 | 3.320 | 3.170 | 3.290 | 1,451,995 | +0.12(+3.79%) |
Mar 02, 2017 | 3.300 | 3.320 | 3.140 | 3.170 | 3,752,707 | -0.15(-4.52%) |
Mar 01, 2017 | 3.400 | 3.500 | 3.310 | 3.320 | 2,130,650 | -0.08(-2.35%) |
Feb 28, 2017 | 3.450 | 3.570 | 3.380 | 3.400 | 3,243,010 | -0.03(-0.87%) |
Feb 27, 2017 | 3.320 | 3.450 | 3.310 | 3.430 | 1,739,486 | +0.11(+3.31%) |
Feb 24, 2017 | 3.280 | 3.400 | 3.280 | 3.320 | 970,922 | -0.01(-0.30%) |
Feb 23, 2017 | 3.390 | 3.390 | 3.160 | 3.330 | 2,448,886 | -0.05(-1.48%) |
Feb 22, 2017 | 3.480 | 3.520 | 3.370 | 3.380 | 1,633,601 | -0.12(-3.43%) |
Feb 21, 2017 | 3.550 | 3.580 | 3.480 | 3.500 | 1,319,319 | -0.01(-0.28%) |
Feb 17, 2017 | 3.510 | 3.510 | 3.510 | 0 | +0.03(+0.86%) | |
Feb 16, 2017 | 3.500 | 3.570 | 3.460 | 3.480 | 2,322,362 | +0.01(+0.29%) |
Feb 15, 2017 | 3.500 | 3.370 | 3.470 | 1,596,634 | +0.06(+1.76%) | |
Feb 14, 2017 | 3.320 | 3.430 | 3.318 | 3.410 | 1,551,797 | +0.09(+2.71%) |
Feb 13, 2017 | 3.400 | 3.434 | 3.280 | 3.320 | 1,864,414 | -0.08(-2.35%) |
Feb 10, 2017 | 3.420 | 3.480 | 3.370 | 3.400 | 2,500,053 | +0.00(+0.00%) |
Feb 09, 2017 | 3.350 | 3.410 | 3.300 | 3.400 | 1,383,850 | +0.05(+1.49%) |
Feb 08, 2017 | 3.390 | 3.390 | 3.255 | 3.350 | 2,051,652 | +0.03(+0.90%) |
Feb 07, 2017 | 3.220 | 3.340 | 3.120 | 3.320 | 3,896,223 | +0.11(+3.43%) |
Feb 06, 2017 | 3.140 | 3.320 | 3.140 | 3.210 | 2,234,211 | +0.08(+2.56%) |
Feb 03, 2017 | 2.970 | 3.130 | 2.960 | 3.130 | 2,314,825 | +0.17(+5.74%) |
Feb 02, 2017 | 2.950 | 3.000 | 2.910 | 2.960 | 1,046,647 | +0.01(+0.34%) |