Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.850 | 3.930 | 3.840 | 3.930 | 249,208 | +0.07(+1.81%) |
Mar 30, 2017 | 4.010 | 4.010 | 3.840 | 3.860 | 564,642 | -0.16(-3.98%) |
Mar 29, 2017 | 4.010 | 4.100 | 3.990 | 4.020 | 477,516 | -0.01(-0.25%) |
Mar 28, 2017 | 3.890 | 4.030 | 3.820 | 4.030 | 646,901 | +0.25(+6.61%) |
Mar 27, 2017 | 3.840 | 3.840 | 3.730 | 3.780 | 210,540 | -0.06(-1.56%) |
Mar 24, 2017 | 3.770 | 3.850 | 3.700 | 3.840 | 354,893 | +0.06(+1.59%) |
Mar 23, 2017 | 3.690 | 3.780 | 3.660 | 3.780 | 131,835 | +0.08(+2.16%) |
Mar 22, 2017 | 3.710 | 3.710 | 3.620 | 3.700 | 208,369 | -0.04(-1.07%) |
Mar 21, 2017 | 3.710 | 3.760 | 3.700 | 3.740 | 249,152 | +0.03(+0.81%) |
Mar 20, 2017 | 3.740 | 3.750 | 3.700 | 3.710 | 123,129 | -0.05(-1.33%) |
Mar 17, 2017 | 3.830 | 3.850 | 3.750 | 3.760 | 202,831 | -0.06(-1.57%) |
Mar 16, 2017 | 3.810 | 3.840 | 3.780 | 3.820 | 99,158 | +0.03(+0.79%) |
Mar 15, 2017 | 3.750 | 3.810 | 3.720 | 3.790 | 335,636 | +0.07(+1.88%) |
Mar 14, 2017 | 3.770 | 3.780 | 3.720 | 3.720 | 915,658 | -0.09(-2.36%) |
Mar 13, 2017 | 3.750 | 3.830 | 3.710 | 3.810 | 396,237 | +0.05(+1.33%) |
Mar 10, 2017 | 3.830 | 3.860 | 3.760 | 3.760 | 359,434 | -0.03(-0.79%) |
Mar 09, 2017 | 3.750 | 3.790 | 3.680 | 3.790 | 294,224 | +0.02(+0.53%) |
Mar 08, 2017 | 3.930 | 3.930 | 3.710 | 3.770 | 752,243 | -0.14(-3.58%) |
Mar 07, 2017 | 3.880 | 3.910 | 3.825 | 3.910 | 169,819 | +0.02(+0.51%) |
Mar 06, 2017 | 3.880 | 3.890 | 3.800 | 3.890 | 209,887 | -0.02(-0.51%) |
Mar 03, 2017 | 3.950 | 3.960 | 3.860 | 3.910 | 109,396 | -0.04(-1.01%) |
Mar 02, 2017 | 4.000 | 4.000 | 3.910 | 3.950 | 315,297 | +0.03(+0.77%) |
Mar 01, 2017 | 3.910 | 3.945 | 3.860 | 3.920 | 118,151 | +0.01(+0.26%) |
Feb 28, 2017 | 3.830 | 3.910 | 3.810 | 3.910 | 169,786 | +0.05(+1.30%) |
Feb 27, 2017 | 3.780 | 3.890 | 3.760 | 3.860 | 512,588 | +0.08(+2.12%) |
Feb 24, 2017 | 3.880 | 3.910 | 3.770 | 3.780 | 379,416 | -0.14(-3.57%) |
Feb 23, 2017 | 4.010 | 4.020 | 3.910 | 3.920 | 462,639 | -0.05(-1.26%) |
Feb 22, 2017 | 4.030 | 4.030 | 3.960 | 3.970 | 319,207 | -0.09(-2.22%) |
Feb 21, 2017 | 3.990 | 4.070 | 3.990 | 4.060 | 212,089 | +0.08(+2.01%) |
Feb 17, 2017 | 3.980 | 3.980 | 3.980 | 0 | +0.09(+2.31%) | |
Feb 16, 2017 | 3.880 | 4.020 | 3.850 | 3.890 | 317,103 | +0.08(+2.10%) |
Feb 15, 2017 | 3.780 | 3.840 | 3.780 | 3.810 | 146,284 | +0.03(+0.79%) |
Feb 14, 2017 | 3.910 | 3.910 | 3.780 | 3.780 | 144,600 | -0.11(-2.83%) |
Feb 13, 2017 | 3.990 | 3.990 | 3.870 | 3.890 | 175,073 | -0.06(-1.52%) |
Feb 10, 2017 | 3.920 | 3.970 | 3.900 | 3.950 | 191,834 | +0.06(+1.54%) |
Feb 09, 2017 | 3.780 | 3.910 | 3.770 | 3.890 | 226,930 | +0.14(+3.73%) |
Feb 08, 2017 | 3.790 | 3.720 | 3.750 | 314,087 | -0.04(-1.06%) | |
Feb 07, 2017 | 3.690 | 3.810 | 3.690 | 3.790 | 397,300 | +0.07(+1.88%) |
Feb 06, 2017 | 3.860 | 3.930 | 3.705 | 3.720 | 288,938 | -0.14(-3.63%) |
Feb 03, 2017 | 3.810 | 3.900 | 3.780 | 3.860 | 216,434 | +0.04(+1.05%) |
Feb 02, 2017 | 3.730 | 3.860 | 3.720 | 3.820 | 301,905 | +0.10(+2.69%) |
Feb 01, 2017 | 3.660 | 3.750 | 3.660 | 3.720 | 415,113 | +0.01(+0.27%) |
Jan 31, 2017 | 3.800 | 3.850 | 3.680 | 3.710 | 786,731 | -0.07(-1.85%) |
Jan 30, 2017 | 4.000 | 4.010 | 3.780 | 3.780 | 480,570 | -0.23(-5.74%) |
Jan 27, 2017 | 4.080 | 4.100 | 4.000 | 4.010 | 244,065 | -0.10(-2.43%) |
Jan 26, 2017 | 4.180 | 4.180 | 4.080 | 4.110 | 266,312 | -0.06(-1.44%) |
Jan 25, 2017 | 4.190 | 4.200 | 4.115 | 4.170 | 188,897 | +0.00(+0.00%) |
Jan 24, 2017 | 4.170 | 4.180 | 4.100 | 4.170 | 167,350 | +0.03(+0.72%) |
Jan 23, 2017 | 4.190 | 4.220 | 4.050 | 4.140 | 368,804 | -0.08(-1.90%) |
Jan 20, 2017 | 4.190 | 4.260 | 4.190 | 4.220 | 129,563 | +0.05(+1.20%) |
Jan 19, 2017 | 4.180 | 4.190 | 4.140 | 4.170 | 178,465 | +0.01(+0.24%) |
Jan 18, 2017 | 4.210 | 4.215 | 4.160 | 4.160 | 263,557 | -0.07(-1.65%) |
Jan 17, 2017 | 4.350 | 4.370 | 4.225 | 4.230 | 181,159 | -0.06(-1.40%) |
Jan 16, 2017 | 4.360 | 4.360 | 4.250 | 4.290 | 82,620 | -0.01(-0.23%) |
Jan 13, 2017 | 4.390 | 4.390 | 4.300 | 4.300 | 104,682 | -0.10(-2.27%) |
Jan 12, 2017 | 4.390 | 4.410 | 4.330 | 4.400 | 222,904 | +0.04(+0.92%) |
Jan 11, 2017 | 4.330 | 4.390 | 4.290 | 4.360 | 155,398 | +0.06(+1.40%) |
Jan 10, 2017 | 4.360 | 4.400 | 4.290 | 4.300 | 225,269 | -0.03(-0.69%) |
Jan 09, 2017 | 4.410 | 4.410 | 4.310 | 4.330 | 167,828 | -0.12(-2.70%) |
Jan 06, 2017 | 4.470 | 4.500 | 4.425 | 4.450 | 128,296 | -0.02(-0.45%) |
Jan 05, 2017 | 4.510 | 4.520 | 4.450 | 4.470 | 91,870 | -0.03(-0.67%) |
Jan 04, 2017 | 4.560 | 4.560 | 4.470 | 4.500 | 309,671 | +0.05(+1.12%) |