Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.110 | 4.110 | 4.011 | 4.073 | 360,940 | -0.02(-0.58%) |
Apr 27, 2017 | 4.129 | 4.134 | 4.087 | 4.096 | 252,751 | -0.03(-0.80%) |
Apr 26, 2017 | 4.096 | 4.148 | 4.059 | 4.129 | 576,866 | +0.05(+1.16%) |
Apr 25, 2017 | 4.082 | 4.115 | 4.077 | 4.082 | 205,712 | -0.00(-0.12%) |
Apr 24, 2017 | 4.087 | 4.097 | 4.016 | 4.087 | 437,487 | +0.00(+0.12%) |
Apr 21, 2017 | 4.073 | 4.101 | 4.063 | 4.082 | 296,665 | +0.01(+0.23%) |
Apr 20, 2017 | 4.106 | 4.106 | 4.058 | 4.073 | 274,000 | -0.01(-0.35%) |
Apr 19, 2017 | 4.096 | 4.125 | 4.068 | 4.087 | 508,551 | -0.01(-0.35%) |
Apr 18, 2017 | 4.091 | 4.106 | 4.044 | 4.101 | 471,705 | +0.01(+0.23%) |
Apr 17, 2017 | 4.016 | 4.096 | 4.011 | 4.091 | 442,882 | +0.08(+2.00%) |
Apr 13, 2017 | 4.063 | 4.063 | 3.992 | 4.011 | 412,610 | -0.05(-1.28%) |
Apr 12, 2017 | 4.082 | 4.086 | 4.035 | 4.063 | 342,019 | -0.02(-0.46%) |
Apr 11, 2017 | 4.044 | 4.087 | 4.007 | 4.082 | 458,033 | +0.05(+1.29%) |
Apr 10, 2017 | 3.988 | 4.058 | 3.966 | 4.030 | 433,855 | +0.04(+1.07%) |
Apr 07, 2017 | 3.983 | 4.040 | 3.978 | 3.988 | 525,995 | +0.01(+0.24%) |
Apr 06, 2017 | 3.988 | 4.009 | 3.931 | 3.978 | 582,359 | -0.01(-0.35%) |
Apr 05, 2017 | 4.044 | 4.063 | 3.988 | 3.992 | 607,982 | -0.05(-1.17%) |
Apr 04, 2017 | 3.992 | 4.044 | 3.992 | 4.040 | 736,827 | +0.05(+1.18%) |
Apr 03, 2017 | 3.964 | 4.021 | 3.955 | 3.992 | 967,651 | +0.04(+0.95%) |
Mar 31, 2017 | 3.940 | 3.964 | 3.907 | 3.955 | 698,011 | +0.02(+0.60%) |
Mar 30, 2017 | 3.893 | 3.931 | 3.874 | 3.931 | 548,626 | +0.06(+1.46%) |
Mar 29, 2017 | 3.865 | 3.893 | 3.860 | 3.874 | 594,933 | +0.01(+0.24%) |
Mar 28, 2017 | 3.856 | 3.870 | 3.816 | 3.865 | 866,247 | +0.01(+0.24%) |
Mar 27, 2017 | 3.813 | 3.860 | 3.794 | 3.856 | 711,403 | +0.06(+1.62%) |
Mar 24, 2017 | 3.813 | 3.865 | 3.794 | 3.794 | 629,444 | +0.00(+0.00%) |
Mar 23, 2017 | 3.752 | 3.813 | 3.733 | 3.794 | 482,209 | +0.07(+1.90%) |
Mar 22, 2017 | 3.747 | 3.775 | 3.714 | 3.723 | 360,486 | -0.05(-1.37%) |
Mar 21, 2017 | 3.785 | 3.792 | 3.747 | 3.775 | 414,252 | -0.00(-0.12%) |
Mar 20, 2017 | 3.775 | 3.785 | 3.714 | 3.780 | 410,287 | +0.02(+0.50%) |
Mar 17, 2017 | 3.761 | 3.792 | 3.728 | 3.761 | 471,773 | +0.00(+0.13%) |
Mar 16, 2017 | 3.690 | 3.775 | 3.643 | 3.756 | 316,970 | +0.08(+2.31%) |
Mar 15, 2017 | 3.610 | 3.700 | 3.610 | 3.671 | 336,844 | +0.06(+1.57%) |
Mar 14, 2017 | 3.610 | 3.620 | 3.551 | 3.615 | 130,237 | +0.00(+0.13%) |
Mar 13, 2017 | 3.624 | 3.629 | 3.582 | 3.610 | 313,988 | +0.03(+0.79%) |
Mar 10, 2017 | 3.559 | 3.595 | 3.552 | 3.582 | 352,158 | +0.05(+1.31%) |
Mar 09, 2017 | 3.517 | 3.591 | 3.517 | 3.536 | 342,606 | +0.03(+0.92%) |
Mar 08, 2017 | 3.568 | 3.600 | 3.503 | 3.503 | 295,409 | -0.06(-1.68%) |
Mar 07, 2017 | 3.540 | 3.623 | 3.494 | 3.563 | 516,330 | +0.03(+0.78%) |
Mar 06, 2017 | 3.531 | 3.554 | 3.485 | 3.536 | 434,565 | +0.01(+0.26%) |
Mar 03, 2017 | 3.443 | 3.531 | 3.443 | 3.526 | 647,301 | +0.10(+2.96%) |
Mar 02, 2017 | 3.411 | 3.430 | 3.406 | 3.425 | 165,489 | +0.02(+0.68%) |
Mar 01, 2017 | 3.411 | 3.453 | 3.393 | 3.402 | 201,409 | -0.00(-0.14%) |
Feb 28, 2017 | 3.416 | 3.416 | 3.393 | 3.406 | 149,686 | -0.00(-0.14%) |
Feb 27, 2017 | 3.402 | 3.453 | 3.402 | 3.411 | 129,579 | +0.01(+0.41%) |
Feb 24, 2017 | 3.453 | 3.462 | 3.397 | 3.397 | 162,857 | -0.03(-0.94%) |
Feb 23, 2017 | 3.411 | 3.434 | 3.393 | 3.430 | 134,614 | +0.02(+0.68%) |
Feb 22, 2017 | 3.402 | 3.414 | 3.393 | 3.406 | 116,905 | +0.00(+0.00%) |
Feb 21, 2017 | 3.383 | 3.434 | 3.383 | 3.406 | 181,878 | +0.03(+0.82%) |
Feb 17, 2017 | 3.379 | 3.379 | 3.379 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.379 | 3.425 | 3.379 | 3.425 | 146,324 | +0.06(+1.64%) |
Feb 15, 2017 | 3.397 | 3.434 | 3.365 | 3.370 | 316,463 | -0.03(-0.82%) |
Feb 14, 2017 | 3.374 | 3.406 | 3.370 | 3.397 | 189,344 | +0.01(+0.41%) |
Feb 13, 2017 | 3.383 | 3.406 | 3.370 | 3.383 | 170,344 | +0.00(+0.14%) |
Feb 10, 2017 | 3.365 | 3.389 | 3.361 | 3.379 | 192,464 | +0.01(+0.27%) |
Feb 09, 2017 | 3.397 | 3.397 | 3.351 | 3.370 | 222,721 | -0.01(-0.41%) |
Feb 08, 2017 | 3.411 | 3.411 | 3.370 | 3.383 | 203,721 | -0.01(-0.41%) |
Feb 07, 2017 | 3.416 | 3.416 | 3.397 | 3.397 | 128,230 | -0.01(-0.27%) |
Feb 06, 2017 | 3.416 | 3.429 | 3.399 | 3.406 | 165,831 | -0.01(-0.27%) |
Feb 03, 2017 | 3.430 | 3.430 | 3.411 | 3.416 | 211,122 | +0.00(+0.14%) |
Feb 02, 2017 | 3.416 | 3.439 | 3.402 | 3.411 | 166,503 | -0.01(-0.40%) |