Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.583 | 3.583 | 3.505 | 3.564 | 425,075 | -0.02(-0.55%) |
Apr 27, 2017 | 3.691 | 3.714 | 3.564 | 3.583 | 188,644 | -0.11(-2.92%) |
Apr 26, 2017 | 3.613 | 3.735 | 3.554 | 3.691 | 454,335 | +0.07(+1.89%) |
Apr 25, 2017 | 3.730 | 3.818 | 3.603 | 3.622 | 519,535 | -0.09(-2.37%) |
Apr 24, 2017 | 3.701 | 3.750 | 3.632 | 3.711 | 387,276 | +0.05(+1.34%) |
Apr 21, 2017 | 3.593 | 3.681 | 3.554 | 3.662 | 403,285 | +0.10(+2.75%) |
Apr 20, 2017 | 3.554 | 3.593 | 3.476 | 3.564 | 390,512 | +0.04(+1.11%) |
Apr 19, 2017 | 3.505 | 3.578 | 3.466 | 3.525 | 361,155 | +0.02(+0.56%) |
Apr 18, 2017 | 3.456 | 3.593 | 3.427 | 3.505 | 420,364 | +0.03(+0.85%) |
Apr 17, 2017 | 3.476 | 3.495 | 3.407 | 3.476 | 369,064 | +0.00(+0.00%) |
Apr 13, 2017 | 3.495 | 3.559 | 3.446 | 3.476 | 402,219 | -0.01(-0.28%) |
Apr 12, 2017 | 3.583 | 3.681 | 3.485 | 3.485 | 615,240 | -0.10(-2.73%) |
Apr 11, 2017 | 3.554 | 3.622 | 3.476 | 3.583 | 523,456 | +0.06(+1.67%) |
Apr 10, 2017 | 3.456 | 3.642 | 3.427 | 3.525 | 751,485 | +0.10(+2.86%) |
Apr 07, 2017 | 3.505 | 3.515 | 3.397 | 3.427 | 3,299,255 | -0.06(-1.69%) |
Apr 06, 2017 | 3.348 | 3.525 | 3.250 | 3.485 | 1,115,896 | +0.13(+3.79%) |
Apr 05, 2017 | 3.583 | 3.720 | 3.319 | 3.358 | 930,259 | -0.23(-6.28%) |
Apr 04, 2017 | 3.760 | 3.760 | 3.574 | 3.583 | 691,805 | -0.17(-4.44%) |
Apr 03, 2017 | 3.750 | 3.857 | 3.662 | 3.750 | 729,211 | -0.03(-0.78%) |
Mar 31, 2017 | 3.946 | 3.955 | 3.740 | 3.779 | 357,853 | -0.19(-4.69%) |
Mar 30, 2017 | 3.916 | 3.975 | 3.916 | 3.965 | 221,519 | +0.05(+1.25%) |
Mar 29, 2017 | 3.887 | 3.946 | 3.877 | 3.916 | 369,461 | +0.01(+0.25%) |
Mar 28, 2017 | 3.828 | 3.931 | 3.823 | 3.906 | 399,845 | +0.09(+2.31%) |
Mar 27, 2017 | 3.916 | 3.926 | 3.789 | 3.818 | 406,046 | -0.13(-3.23%) |
Mar 24, 2017 | 3.936 | 3.994 | 3.936 | 3.946 | 225,050 | -0.01(-0.25%) |
Mar 23, 2017 | 3.946 | 4.043 | 3.887 | 3.955 | 359,051 | +0.00(+0.00%) |
Mar 22, 2017 | 4.161 | 4.181 | 3.848 | 3.955 | 627,350 | -0.19(-4.49%) |
Mar 21, 2017 | 4.239 | 4.239 | 4.063 | 4.141 | 498,882 | -0.10(-2.31%) |
Mar 20, 2017 | 4.259 | 4.278 | 4.092 | 4.239 | 483,541 | -0.02(-0.46%) |
Mar 17, 2017 | 4.190 | 4.357 | 4.171 | 4.259 | 653,454 | +0.05(+1.16%) |
Mar 16, 2017 | 4.259 | 4.269 | 4.200 | 4.210 | 691,653 | -0.04(-0.92%) |
Mar 15, 2017 | 4.229 | 4.278 | 4.161 | 4.249 | 362,843 | +0.02(+0.46%) |
Mar 14, 2017 | 4.435 | 4.435 | 4.161 | 4.229 | 382,520 | -0.19(-4.21%) |
Mar 13, 2017 | 4.474 | 4.484 | 4.396 | 4.415 | 561,976 | -0.03(-0.66%) |
Mar 10, 2017 | 4.357 | 4.464 | 4.342 | 4.445 | 466,866 | +0.14(+3.18%) |
Mar 09, 2017 | 4.406 | 4.455 | 4.298 | 4.308 | 490,746 | -0.08(-1.79%) |
Mar 08, 2017 | 4.132 | 4.425 | 4.132 | 4.386 | 782,262 | +0.19(+4.43%) |
Mar 07, 2017 | 4.200 | 4.239 | 3.808 | 4.200 | 1,161,634 | +0.02(+0.47%) |
Mar 06, 2017 | 4.288 | 4.347 | 4.090 | 4.181 | 593,581 | -0.10(-2.29%) |
Mar 03, 2017 | 4.690 | 4.699 | 4.278 | 4.278 | 781,584 | -0.38(-8.19%) |
Mar 02, 2017 | 4.748 | 4.797 | 4.611 | 4.660 | 533,210 | -0.10(-2.06%) |
Mar 01, 2017 | 4.964 | 4.993 | 4.719 | 4.758 | 742,421 | -0.14(-2.80%) |
Feb 28, 2017 | 4.944 | 5.013 | 4.885 | 4.895 | 3,152,699 | -0.09(-1.77%) |
Feb 27, 2017 | 4.876 | 5.013 | 4.817 | 4.983 | 1,063,583 | +0.08(+1.60%) |
Feb 24, 2017 | 4.788 | 4.954 | 4.670 | 4.905 | 591,154 | +0.08(+1.62%) |
Feb 23, 2017 | 4.905 | 4.954 | 4.768 | 4.827 | 657,824 | -0.07(-1.40%) |
Feb 22, 2017 | 4.944 | 4.954 | 4.797 | 4.895 | 579,205 | -0.03(-0.60%) |
Feb 21, 2017 | 4.944 | 5.087 | 4.856 | 4.925 | 449,873 | +0.01(+0.20%) |
Feb 17, 2017 | 4.915 | 4.915 | 4.915 | 0 | -0.06(-1.18%) | |
Feb 16, 2017 | 5.091 | 5.111 | 4.925 | 4.974 | 439,221 | -0.10(-1.93%) |
Feb 15, 2017 | 4.925 | 5.071 | 4.925 | 5.071 | 226,497 | +0.11(+2.17%) |
Feb 14, 2017 | 4.817 | 4.969 | 4.778 | 4.964 | 201,414 | +0.15(+3.05%) |
Feb 13, 2017 | 4.807 | 4.917 | 4.729 | 4.817 | 395,235 | +0.01(+0.20%) |
Feb 10, 2017 | 4.915 | 4.974 | 4.709 | 4.807 | 420,669 | -0.08(-1.60%) |
Feb 09, 2017 | 4.866 | 4.934 | 4.817 | 4.885 | 215,793 | +0.01(+0.20%) |
Feb 08, 2017 | 4.983 | 4.983 | 4.797 | 4.876 | 351,118 | -0.13(-2.54%) |
Feb 07, 2017 | 5.120 | 5.189 | 4.983 | 5.003 | 320,745 | -0.15(-2.85%) |
Feb 06, 2017 | 5.208 | 5.248 | 5.106 | 5.150 | 428,880 | -0.03(-0.57%) |
Feb 03, 2017 | 4.895 | 5.179 | 4.876 | 5.179 | 492,954 | +0.27(+5.59%) |
Feb 02, 2017 | 5.003 | 5.022 | 4.856 | 4.905 | 530,680 | -0.09(-1.76%) |