Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.164 | 3.269 | 3.160 | 3.210 | 67,649,360 | +0.05(+1.58%) |
Apr 27, 2017 | 3.232 | 3.232 | 3.121 | 3.160 | 67,812,608 | -0.09(-2.63%) |
Apr 26, 2017 | 3.232 | 3.342 | 3.228 | 3.246 | 58,251,660 | -0.06(-1.73%) |
Apr 25, 2017 | 3.200 | 3.314 | 3.185 | 3.303 | 48,382,472 | +0.02(+0.65%) |
Apr 24, 2017 | 3.278 | 3.312 | 3.235 | 3.281 | 56,516,984 | +0.07(+2.22%) |
Apr 21, 2017 | 3.200 | 3.224 | 3.176 | 3.210 | 69,061,880 | +0.00(+0.11%) |
Apr 20, 2017 | 3.214 | 3.257 | 3.175 | 3.207 | 69,581,976 | +0.03(+1.01%) |
Apr 19, 2017 | 3.317 | 3.335 | 3.160 | 3.175 | 84,184,216 | -0.12(-3.78%) |
Apr 18, 2017 | 3.335 | 3.385 | 3.279 | 3.299 | 47,767,728 | -0.06(-1.91%) |
Apr 17, 2017 | 3.310 | 3.363 | 3.274 | 3.363 | 68,008,648 | +0.06(+1.94%) |
Apr 13, 2017 | 3.445 | 3.456 | 3.292 | 3.299 | 71,732,584 | -0.14(-4.14%) |
Apr 12, 2017 | 3.474 | 3.477 | 3.419 | 3.442 | 59,103,848 | -0.02(-0.72%) |
Apr 11, 2017 | 3.527 | 3.527 | 3.410 | 3.467 | 66,527,276 | -0.06(-1.62%) |
Apr 10, 2017 | 3.502 | 3.552 | 3.474 | 3.524 | 56,483,504 | +0.05(+1.33%) |
Apr 07, 2017 | 3.492 | 3.534 | 3.460 | 3.477 | 68,426,256 | +0.03(+0.93%) |
Apr 06, 2017 | 3.481 | 3.545 | 3.410 | 3.445 | 63,243,336 | -0.04(-1.23%) |
Apr 05, 2017 | 3.584 | 3.623 | 3.471 | 3.488 | 63,976,668 | -0.06(-1.61%) |
Apr 04, 2017 | 3.467 | 3.549 | 3.438 | 3.545 | 51,315,472 | +0.07(+2.05%) |
Apr 03, 2017 | 3.495 | 3.509 | 3.442 | 3.474 | 52,266,508 | +0.02(+0.62%) |
Mar 31, 2017 | 3.385 | 3.481 | 3.363 | 3.452 | 61,928,512 | +0.04(+1.15%) |
Mar 30, 2017 | 3.442 | 3.474 | 3.406 | 3.413 | 51,649,540 | -0.03(-0.83%) |
Mar 29, 2017 | 3.331 | 3.460 | 3.331 | 3.442 | 58,507,988 | +0.12(+3.76%) |
Mar 28, 2017 | 3.289 | 3.331 | 3.264 | 3.317 | 58,079,524 | +0.05(+1.64%) |
Mar 27, 2017 | 3.128 | 3.266 | 3.107 | 3.264 | 59,116,444 | +0.04(+1.10%) |
Mar 24, 2017 | 3.246 | 3.267 | 3.203 | 3.228 | 71,185,240 | +0.00(+0.11%) |
Mar 23, 2017 | 3.203 | 3.281 | 3.200 | 3.224 | 88,633,216 | -0.02(-0.66%) |
Mar 22, 2017 | 3.189 | 3.274 | 3.150 | 3.246 | 102,548,328 | +0.11(+3.40%) |
Mar 21, 2017 | 3.244 | 3.264 | 3.100 | 3.139 | 97,322,432 | -0.13(-3.93%) |
Mar 20, 2017 | 3.143 | 3.285 | 3.139 | 3.267 | 67,705,416 | +0.09(+2.92%) |
Mar 17, 2017 | 3.292 | 3.320 | 3.144 | 3.175 | 100,727,928 | -0.10(-3.05%) |
Mar 16, 2017 | 3.367 | 3.371 | 3.257 | 3.274 | 66,192,960 | -0.06(-1.92%) |
Mar 15, 2017 | 3.260 | 3.363 | 3.200 | 3.338 | 80,767,184 | +0.12(+3.65%) |
Mar 14, 2017 | 3.264 | 3.264 | 3.160 | 3.221 | 101,699,944 | -0.14(-4.14%) |
Mar 13, 2017 | 3.335 | 3.363 | 3.303 | 3.360 | 39,433,508 | +0.02(+0.53%) |
Mar 10, 2017 | 3.371 | 3.371 | 3.294 | 3.342 | 56,722,220 | +0.04(+1.30%) |
Mar 09, 2017 | 3.321 | 3.331 | 3.228 | 3.299 | 84,760,848 | -0.04(-1.07%) |
Mar 08, 2017 | 3.545 | 3.556 | 3.331 | 3.335 | 82,248,104 | -0.27(-7.51%) |
Mar 07, 2017 | 3.659 | 3.659 | 3.599 | 3.606 | 25,879,680 | +0.00(+0.00%) |
Mar 06, 2017 | 3.656 | 3.656 | 3.574 | 3.606 | 26,716,496 | -0.03(-0.88%) |
Mar 03, 2017 | 3.588 | 3.648 | 3.566 | 3.638 | 35,126,836 | +0.09(+2.41%) |
Mar 02, 2017 | 3.698 | 3.727 | 3.549 | 3.552 | 64,367,076 | -0.22(-5.77%) |
Mar 01, 2017 | 3.652 | 3.787 | 3.648 | 3.770 | 53,631,276 | +0.18(+4.96%) |
Feb 28, 2017 | 3.638 | 3.673 | 3.570 | 3.591 | 34,842,892 | -0.05(-1.37%) |
Feb 27, 2017 | 3.640 | 3.680 | 3.591 | 3.641 | 52,198,944 | +0.00(+0.00%) |
Feb 24, 2017 | 3.716 | 3.716 | 3.627 | 3.641 | 69,959,808 | -0.17(-4.58%) |
Feb 23, 2017 | 3.926 | 3.930 | 3.780 | 3.816 | 43,328,700 | -0.02(-0.46%) |
Feb 22, 2017 | 3.884 | 3.909 | 3.802 | 3.834 | 32,562,280 | -0.10(-2.54%) |
Feb 21, 2017 | 3.980 | 3.983 | 3.905 | 3.933 | 47,499,404 | +0.10(+2.51%) |
Feb 17, 2017 | 3.837 | 3.837 | 3.837 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 3.951 | 3.962 | 3.875 | 3.880 | 44,015,428 | -0.02(-0.64%) |
Feb 15, 2017 | 3.876 | 3.937 | 3.866 | 3.905 | 41,528,036 | +0.02(+0.46%) |
Feb 14, 2017 | 3.830 | 3.894 | 3.777 | 3.887 | 43,891,204 | +0.12(+3.22%) |
Feb 13, 2017 | 3.762 | 3.791 | 3.738 | 3.766 | 54,494,476 | +0.05(+1.44%) |
Feb 10, 2017 | 3.691 | 3.741 | 3.659 | 3.713 | 59,700,224 | +0.10(+2.76%) |
Feb 09, 2017 | 3.648 | 3.691 | 3.595 | 3.613 | 35,975,012 | -0.04(-0.98%) |
Feb 08, 2017 | 3.545 | 3.663 | 3.492 | 3.648 | 70,026,656 | +0.06(+1.59%) |
Feb 07, 2017 | 3.631 | 3.641 | 3.574 | 3.591 | 39,756,720 | -0.04(-1.08%) |
Feb 06, 2017 | 3.716 | 3.716 | 3.616 | 3.631 | 40,569,460 | -0.05(-1.36%) |
Feb 03, 2017 | 3.648 | 3.714 | 3.631 | 3.680 | 55,666,536 | +0.06(+1.77%) |
Feb 02, 2017 | 3.713 | 3.730 | 3.591 | 3.616 | 54,021,088 | -0.03(-0.78%) |