Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.240 | 3.370 | 3.200 | 3.350 | 45,763 | +0.12(+3.72%) |
Apr 27, 2017 | 3.250 | 3.260 | 3.210 | 3.230 | 22,966 | +0.01(+0.31%) |
Apr 26, 2017 | 3.260 | 3.275 | 3.160 | 3.220 | 58,341 | -0.02(-0.62%) |
Apr 25, 2017 | 3.380 | 3.385 | 3.200 | 3.240 | 64,771 | -0.09(-2.70%) |
Apr 24, 2017 | 3.540 | 3.540 | 3.250 | 3.330 | 90,053 | -0.09(-2.63%) |
Apr 21, 2017 | 3.550 | 3.560 | 3.261 | 3.420 | 27,568 | -0.13(-3.66%) |
Apr 20, 2017 | 3.380 | 3.580 | 3.330 | 3.550 | 38,319 | +0.20(+5.97%) |
Apr 19, 2017 | 3.350 | 3.460 | 3.320 | 3.350 | 34,658 | +0.02(+0.60%) |
Apr 18, 2017 | 3.280 | 3.790 | 3.270 | 3.330 | 28,001 | +0.01(+0.30%) |
Apr 17, 2017 | 3.380 | 3.380 | 3.250 | 3.320 | 21,444 | -0.03(-0.90%) |
Apr 13, 2017 | 3.370 | 3.445 | 3.330 | 3.350 | 72,913 | -0.06(-1.76%) |
Apr 12, 2017 | 3.450 | 3.460 | 3.300 | 3.410 | 85,331 | -0.07(-2.01%) |
Apr 11, 2017 | 3.550 | 3.550 | 3.450 | 3.480 | 12,794 | -0.05(-1.42%) |
Apr 10, 2017 | 3.640 | 3.640 | 3.510 | 3.530 | 22,668 | -0.10(-2.75%) |
Apr 07, 2017 | 3.580 | 3.650 | 3.580 | 3.630 | 26,207 | +0.02(+0.55%) |
Apr 06, 2017 | 3.550 | 3.670 | 3.486 | 3.610 | 62,554 | +0.04(+1.12%) |
Apr 05, 2017 | 3.617 | 3.675 | 3.550 | 3.570 | 16,837 | -0.04(-1.11%) |
Apr 04, 2017 | 3.720 | 3.747 | 3.600 | 3.610 | 35,870 | -0.10(-2.70%) |
Apr 03, 2017 | 3.720 | 3.790 | 3.700 | 3.710 | 42,611 | -0.01(-0.27%) |
Mar 31, 2017 | 3.779 | 3.779 | 3.600 | 3.720 | 25,611 | +0.05(+1.36%) |
Mar 30, 2017 | 3.730 | 3.800 | 3.650 | 3.670 | 28,713 | -0.05(-1.34%) |
Mar 29, 2017 | 3.580 | 3.910 | 3.570 | 3.720 | 50,780 | +0.14(+3.91%) |
Mar 28, 2017 | 3.590 | 3.610 | 3.530 | 3.580 | 28,793 | -0.04(-1.10%) |
Mar 27, 2017 | 3.570 | 3.670 | 3.520 | 3.620 | 14,567 | -0.01(-0.28%) |
Mar 24, 2017 | 3.580 | 3.693 | 3.505 | 3.630 | 45,451 | +0.08(+2.25%) |
Mar 23, 2017 | 3.580 | 3.580 | 3.510 | 3.550 | 25,723 | -0.06(-1.66%) |
Mar 22, 2017 | 3.680 | 3.680 | 3.580 | 3.610 | 33,821 | -0.08(-2.17%) |
Mar 21, 2017 | 3.770 | 3.770 | 3.680 | 3.690 | 30,117 | -0.04(-1.07%) |
Mar 20, 2017 | 3.720 | 3.760 | 3.680 | 3.730 | 32,710 | -0.01(-0.27%) |
Mar 17, 2017 | 3.710 | 3.820 | 3.710 | 3.740 | 64,050 | -0.03(-0.80%) |
Mar 16, 2017 | 3.770 | 3.780 | 3.760 | 3.770 | 18,025 | -0.02(-0.53%) |
Mar 15, 2017 | 3.720 | 3.800 | 3.720 | 3.790 | 23,520 | +0.02(+0.53%) |
Mar 14, 2017 | 3.720 | 3.790 | 3.690 | 3.770 | 20,004 | +0.03(+0.80%) |
Mar 13, 2017 | 3.790 | 3.836 | 3.730 | 3.740 | 13,948 | -0.08(-2.09%) |
Mar 10, 2017 | 3.702 | 3.900 | 3.684 | 3.820 | 72,047 | +0.08(+2.14%) |
Mar 09, 2017 | 3.690 | 3.770 | 3.670 | 3.740 | 25,458 | +0.09(+2.47%) |
Mar 08, 2017 | 3.740 | 3.750 | 3.650 | 3.650 | 57,850 | -0.12(-3.18%) |
Mar 07, 2017 | 3.800 | 3.810 | 3.760 | 3.770 | 18,701 | -0.03(-0.79%) |
Mar 06, 2017 | 3.900 | 3.920 | 3.790 | 3.800 | 51,602 | -0.16(-4.04%) |
Mar 03, 2017 | 3.920 | 3.974 | 3.920 | 3.960 | 43,104 | +0.01(+0.25%) |
Mar 02, 2017 | 3.990 | 4.010 | 3.925 | 3.950 | 56,325 | -0.01(-0.25%) |
Mar 01, 2017 | 3.910 | 3.970 | 3.880 | 3.960 | 27,421 | +0.13(+3.39%) |
Feb 28, 2017 | 3.910 | 3.910 | 3.790 | 3.830 | 29,283 | -0.10(-2.54%) |
Feb 27, 2017 | 3.940 | 3.990 | 3.910 | 3.930 | 21,919 | +0.01(+0.26%) |
Feb 24, 2017 | 3.900 | 3.925 | 3.807 | 3.920 | 9,104 | +0.02(+0.51%) |
Feb 23, 2017 | 3.860 | 3.980 | 3.860 | 3.900 | 11,513 | -0.05(-1.27%) |
Feb 22, 2017 | 3.810 | 4.060 | 3.810 | 3.950 | 48,351 | +0.15(+3.95%) |
Feb 21, 2017 | 3.850 | 3.850 | 3.730 | 3.800 | 19,991 | -0.02(-0.52%) |
Feb 17, 2017 | 3.820 | 3.820 | 3.820 | 0 | +0.01(+0.26%) | |
Feb 16, 2017 | 3.910 | 3.910 | 3.780 | 3.810 | 26,335 | -0.09(-2.31%) |
Feb 15, 2017 | 3.810 | 3.910 | 3.810 | 3.900 | 37,386 | -0.05(-1.27%) |
Feb 14, 2017 | 4.000 | 4.239 | 3.917 | 3.950 | 132,425 | -0.06(-1.50%) |
Feb 13, 2017 | 4.060 | 4.120 | 3.970 | 4.010 | 84,637 | -0.12(-2.91%) |
Feb 10, 2017 | 4.030 | 4.130 | 3.980 | 4.130 | 29,470 | +0.06(+1.47%) |
Feb 09, 2017 | 4.020 | 4.100 | 4.000 | 4.070 | 65,895 | +0.03(+0.74%) |
Feb 08, 2017 | 4.010 | 4.050 | 4.010 | 4.040 | 49,914 | -0.03(-0.74%) |
Feb 07, 2017 | 4.060 | 4.200 | 4.020 | 4.070 | 20,941 | -0.05(-1.21%) |
Feb 06, 2017 | 3.990 | 4.400 | 3.990 | 4.120 | 78,222 | +0.09(+2.23%) |
Feb 03, 2017 | 4.020 | 4.070 | 4.010 | 4.030 | 22,575 | -0.01(-0.25%) |
Feb 02, 2017 | 4.060 | 4.090 | 3.930 | 4.040 | 147,398 | +0.01(+0.25%) |