Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.743 | 2.823 | 2.725 | 2.817 | 1,931,703 | +0.07(+2.69%) |
Apr 27, 2017 | 2.884 | 2.884 | 2.743 | 2.743 | 1,247,931 | -0.13(-4.39%) |
Apr 26, 2017 | 2.881 | 2.915 | 2.845 | 2.869 | 1,284,215 | -0.04(-1.37%) |
Apr 25, 2017 | 2.891 | 2.924 | 2.878 | 2.909 | 1,177,105 | -0.01(-0.21%) |
Apr 24, 2017 | 2.989 | 2.998 | 2.891 | 2.915 | 1,616,423 | +0.02(+0.64%) |
Apr 21, 2017 | 2.967 | 2.967 | 2.891 | 2.897 | 1,729,868 | -0.06(-1.97%) |
Apr 20, 2017 | 2.937 | 3.010 | 2.911 | 2.955 | 1,470,883 | +0.04(+1.26%) |
Apr 19, 2017 | 2.970 | 2.986 | 2.900 | 2.918 | 1,072,690 | -0.05(-1.55%) |
Apr 18, 2017 | 2.961 | 2.992 | 2.943 | 2.964 | 1,138,767 | -0.02(-0.62%) |
Apr 17, 2017 | 2.924 | 2.992 | 2.918 | 2.983 | 1,175,265 | +0.10(+3.41%) |
Apr 13, 2017 | 2.949 | 2.998 | 2.881 | 2.884 | 768,019 | -0.07(-2.29%) |
Apr 12, 2017 | 2.967 | 2.967 | 2.918 | 2.952 | 681,583 | -0.03(-1.13%) |
Apr 11, 2017 | 2.974 | 3.014 | 2.894 | 2.986 | 939,885 | +0.03(+0.93%) |
Apr 10, 2017 | 3.029 | 3.029 | 2.931 | 2.958 | 1,188,424 | -0.07(-2.33%) |
Apr 07, 2017 | 2.998 | 3.044 | 2.983 | 3.029 | 1,252,730 | +0.05(+1.65%) |
Apr 06, 2017 | 3.063 | 3.103 | 2.972 | 2.980 | 1,398,243 | -0.11(-3.48%) |
Apr 05, 2017 | 3.143 | 3.167 | 3.081 | 3.087 | 1,004,874 | -0.07(-2.24%) |
Apr 04, 2017 | 3.146 | 3.176 | 3.118 | 3.158 | 766,854 | +0.00(+0.10%) |
Apr 03, 2017 | 3.182 | 3.207 | 3.109 | 3.155 | 1,391,039 | -0.01(-0.39%) |
Mar 31, 2017 | 3.124 | 3.207 | 3.124 | 3.167 | 2,112,052 | +0.04(+1.38%) |
Mar 30, 2017 | 3.198 | 3.201 | 3.081 | 3.124 | 1,928,682 | -0.10(-3.05%) |
Mar 29, 2017 | 3.170 | 3.241 | 3.139 | 3.222 | 949,381 | +0.05(+1.65%) |
Mar 28, 2017 | 3.204 | 3.216 | 3.143 | 3.170 | 910,557 | -0.04(-1.15%) |
Mar 27, 2017 | 3.182 | 3.232 | 3.152 | 3.207 | 1,125,547 | -0.04(-1.23%) |
Mar 24, 2017 | 3.253 | 3.293 | 3.170 | 3.247 | 1,950,766 | +0.02(+0.67%) |
Mar 23, 2017 | 3.164 | 3.265 | 3.161 | 3.225 | 1,847,487 | +0.01(+0.38%) |
Mar 22, 2017 | 3.238 | 3.244 | 3.149 | 3.213 | 911,195 | -0.02(-0.76%) |
Mar 21, 2017 | 3.373 | 3.382 | 3.219 | 3.238 | 1,217,445 | -0.15(-4.36%) |
Mar 20, 2017 | 3.385 | 3.410 | 3.351 | 3.385 | 647,477 | -0.03(-0.99%) |
Mar 17, 2017 | 3.459 | 3.511 | 3.350 | 3.419 | 1,442,890 | -0.02(-0.45%) |
Mar 16, 2017 | 3.388 | 3.471 | 3.373 | 3.434 | 1,220,964 | +0.04(+1.27%) |
Mar 15, 2017 | 3.244 | 3.410 | 3.210 | 3.391 | 848,319 | +0.16(+4.84%) |
Mar 14, 2017 | 3.351 | 3.361 | 3.192 | 3.235 | 1,186,610 | -0.15(-4.45%) |
Mar 13, 2017 | 3.336 | 3.391 | 3.272 | 3.385 | 1,978,423 | +0.09(+2.70%) |
Mar 10, 2017 | 3.232 | 3.302 | 3.204 | 3.296 | 1,004,549 | +0.14(+4.38%) |
Mar 09, 2017 | 3.308 | 3.308 | 3.155 | 3.158 | 1,372,887 | -0.18(-5.25%) |
Mar 08, 2017 | 3.431 | 3.450 | 3.333 | 3.333 | 1,668,049 | -0.14(-3.90%) |
Mar 07, 2017 | 3.505 | 3.505 | 3.413 | 3.468 | 1,181,460 | +0.08(+2.36%) |
Mar 06, 2017 | 3.425 | 3.431 | 3.370 | 3.388 | 977,181 | +0.02(+0.64%) |
Mar 03, 2017 | 3.345 | 3.385 | 3.305 | 3.367 | 2,121,870 | +0.14(+4.48%) |
Mar 02, 2017 | 3.305 | 3.315 | 3.201 | 3.222 | 1,814,357 | -0.10(-3.05%) |
Mar 01, 2017 | 3.250 | 3.345 | 3.250 | 3.324 | 1,063,917 | +0.05(+1.41%) |
Feb 28, 2017 | 3.296 | 3.311 | 3.236 | 3.278 | 1,017,264 | -0.02(-0.65%) |
Feb 27, 2017 | 3.272 | 3.330 | 3.235 | 3.299 | 837,550 | +0.00(+0.00%) |
Feb 24, 2017 | 3.358 | 3.367 | 3.278 | 3.299 | 949,739 | -0.10(-2.81%) |
Feb 23, 2017 | 3.490 | 3.511 | 3.379 | 3.394 | 1,763,431 | -0.02(-0.45%) |
Feb 22, 2017 | 3.484 | 3.499 | 3.407 | 3.410 | 2,647,848 | -0.02(-0.45%) |
Feb 21, 2017 | 3.450 | 3.465 | 3.413 | 3.425 | 2,726,178 | +0.04(+1.27%) |
Feb 17, 2017 | 3.382 | 3.382 | 3.382 | 0 | -0.06(-1.87%) | |
Feb 16, 2017 | 3.456 | 3.496 | 3.434 | 3.447 | 1,404,266 | +0.10(+2.94%) |
Feb 15, 2017 | 3.229 | 3.373 | 3.229 | 3.348 | 1,128,669 | +0.13(+3.91%) |
Feb 14, 2017 | 3.219 | 3.229 | 3.152 | 3.222 | 888,838 | -0.04(-1.22%) |
Feb 13, 2017 | 3.235 | 3.284 | 3.182 | 3.262 | 1,139,411 | +0.05(+1.53%) |
Feb 10, 2017 | 3.207 | 3.244 | 3.198 | 3.213 | 666,052 | +0.06(+1.95%) |
Feb 09, 2017 | 3.219 | 3.229 | 3.103 | 3.152 | 1,351,637 | -0.08(-2.47%) |
Feb 08, 2017 | 3.161 | 3.238 | 3.149 | 3.232 | 719,625 | +0.03(+1.06%) |
Feb 07, 2017 | 3.204 | 3.235 | 3.179 | 3.198 | 848,328 | +0.04(+1.17%) |
Feb 06, 2017 | 3.198 | 3.232 | 3.152 | 3.161 | 897,087 | -0.05(-1.44%) |
Feb 03, 2017 | 3.235 | 3.259 | 3.187 | 3.207 | 773,433 | -0.01(-0.19%) |
Feb 02, 2017 | 3.179 | 3.222 | 3.109 | 3.213 | 1,511,265 | +0.09(+2.95%) |