Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.760 | 3.830 | 3.750 | 3.760 | 91,742 | -0.02(-0.53%) |
Apr 27, 2017 | 3.730 | 3.800 | 3.690 | 3.780 | 147,597 | +0.07(+1.89%) |
Apr 26, 2017 | 3.590 | 3.760 | 3.590 | 3.710 | 174,520 | +0.10(+2.77%) |
Apr 25, 2017 | 3.640 | 3.720 | 3.590 | 3.610 | 185,819 | +0.00(+0.00%) |
Apr 24, 2017 | 3.660 | 3.730 | 3.595 | 3.610 | 134,829 | -0.01(-0.28%) |
Apr 21, 2017 | 3.640 | 3.680 | 3.590 | 3.620 | 202,166 | -0.03(-0.82%) |
Apr 20, 2017 | 3.640 | 3.690 | 3.580 | 3.650 | 184,849 | +0.00(+0.00%) |
Apr 19, 2017 | 3.620 | 3.690 | 3.600 | 3.650 | 137,587 | +0.03(+0.83%) |
Apr 18, 2017 | 3.550 | 3.630 | 3.540 | 3.620 | 104,662 | +0.04(+1.12%) |
Apr 17, 2017 | 3.560 | 3.615 | 3.500 | 3.580 | 195,542 | +0.01(+0.28%) |
Apr 13, 2017 | 3.610 | 3.740 | 3.540 | 3.570 | 156,648 | -0.04(-1.11%) |
Apr 12, 2017 | 3.670 | 3.720 | 3.560 | 3.610 | 146,242 | -0.09(-2.43%) |
Apr 11, 2017 | 3.650 | 3.770 | 3.620 | 3.700 | 149,007 | +0.05(+1.37%) |
Apr 10, 2017 | 3.690 | 3.760 | 3.640 | 3.650 | 129,567 | -0.05(-1.35%) |
Apr 07, 2017 | 3.550 | 3.750 | 3.550 | 3.700 | 151,922 | +0.16(+4.37%) |
Apr 06, 2017 | 3.550 | 3.580 | 3.510 | 3.545 | 387,455 | -0.00(-0.14%) |
Apr 05, 2017 | 3.630 | 3.740 | 3.540 | 3.550 | 296,410 | -0.14(-3.79%) |
Apr 04, 2017 | 3.720 | 3.765 | 3.600 | 3.690 | 222,648 | -0.05(-1.34%) |
Apr 03, 2017 | 3.870 | 3.895 | 3.710 | 3.740 | 180,129 | -0.14(-3.61%) |
Mar 31, 2017 | 3.780 | 3.900 | 3.750 | 3.880 | 200,877 | +0.09(+2.37%) |
Mar 30, 2017 | 3.790 | 3.820 | 3.730 | 3.790 | 96,567 | +0.02(+0.53%) |
Mar 29, 2017 | 3.760 | 3.850 | 3.740 | 3.770 | 145,529 | +0.00(+0.00%) |
Mar 28, 2017 | 3.690 | 3.790 | 3.680 | 3.770 | 110,082 | +0.07(+1.89%) |
Mar 27, 2017 | 3.610 | 3.760 | 3.610 | 3.700 | 208,727 | +0.01(+0.27%) |
Mar 24, 2017 | 3.630 | 3.710 | 3.630 | 3.690 | 172,495 | +0.07(+1.93%) |
Mar 23, 2017 | 3.570 | 3.660 | 3.550 | 3.620 | 121,059 | +0.04(+1.12%) |
Mar 22, 2017 | 3.650 | 3.710 | 3.560 | 3.580 | 282,347 | -0.06(-1.65%) |
Mar 21, 2017 | 3.770 | 3.770 | 3.619 | 3.640 | 190,135 | -0.09(-2.41%) |
Mar 20, 2017 | 3.840 | 3.840 | 3.680 | 3.730 | 216,575 | -0.10(-2.61%) |
Mar 17, 2017 | 3.730 | 3.880 | 3.730 | 3.830 | 354,888 | +0.06(+1.59%) |
Mar 16, 2017 | 3.770 | 3.870 | 3.720 | 3.770 | 172,770 | +0.01(+0.27%) |
Mar 15, 2017 | 3.770 | 3.820 | 3.705 | 3.760 | 327,665 | +0.00(+0.00%) |
Mar 14, 2017 | 3.730 | 3.800 | 3.660 | 3.760 | 306,795 | +0.01(+0.27%) |
Mar 13, 2017 | 3.700 | 3.804 | 3.670 | 3.750 | 162,165 | +0.03(+0.81%) |
Mar 10, 2017 | 3.680 | 3.740 | 3.610 | 3.720 | 268,299 | +0.06(+1.64%) |
Mar 09, 2017 | 3.700 | 3.850 | 3.650 | 3.660 | 332,556 | -0.02(-0.54%) |
Mar 08, 2017 | 3.690 | 3.710 | 3.640 | 3.680 | 321,931 | -0.01(-0.27%) |
Mar 07, 2017 | 3.630 | 3.770 | 3.600 | 3.690 | 309,623 | +0.04(+1.10%) |
Mar 06, 2017 | 3.720 | 3.790 | 3.610 | 3.650 | 250,974 | -0.11(-2.93%) |
Mar 03, 2017 | 3.800 | 3.810 | 3.710 | 3.760 | 316,705 | -0.06(-1.57%) |
Mar 02, 2017 | 3.920 | 3.920 | 3.800 | 3.820 | 283,610 | -0.12(-3.05%) |
Mar 01, 2017 | 4.010 | 4.020 | 3.900 | 3.940 | 406,423 | +0.00(+0.00%) |
Feb 28, 2017 | 3.970 | 3.990 | 3.850 | 3.940 | 613,611 | -0.06(-1.50%) |
Feb 27, 2017 | 3.990 | 4.040 | 3.950 | 4.000 | 336,262 | -0.01(-0.25%) |
Feb 24, 2017 | 3.950 | 4.045 | 3.950 | 4.010 | 705,913 | +0.02(+0.50%) |
Feb 23, 2017 | 4.100 | 4.150 | 3.970 | 3.990 | 753,621 | -0.19(-4.55%) |
Feb 22, 2017 | 4.550 | 4.550 | 4.020 | 4.180 | 1,903,780 | -1.87(-30.91%) |
Feb 21, 2017 | 5.800 | 6.050 | 5.780 | 6.050 | 719,171 | +0.22(+3.77%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.07(+1.22%) | |
Feb 16, 2017 | 5.820 | 5.870 | 5.723 | 5.760 | 105,824 | -0.05(-0.86%) |
Feb 15, 2017 | 5.750 | 5.850 | 5.725 | 5.810 | 99,393 | +0.06(+1.04%) |
Feb 14, 2017 | 5.660 | 5.780 | 5.620 | 5.750 | 139,372 | +0.05(+0.88%) |
Feb 13, 2017 | 5.700 | 5.730 | 5.645 | 5.700 | 74,117 | +0.06(+1.06%) |
Feb 10, 2017 | 5.390 | 5.655 | 5.370 | 5.640 | 161,421 | +0.28(+5.22%) |
Feb 09, 2017 | 5.150 | 5.370 | 5.150 | 5.360 | 189,869 | +0.19(+3.68%) |
Feb 08, 2017 | 5.380 | 5.170 | 5.170 | 156,694 | -0.13(-2.45%) | |
Feb 07, 2017 | 5.360 | 5.390 | 5.300 | 5.300 | 135,229 | -0.05(-0.93%) |
Feb 06, 2017 | 5.340 | 5.380 | 5.310 | 5.350 | 75,078 | -0.02(-0.37%) |
Feb 03, 2017 | 5.340 | 5.370 | 5.280 | 5.370 | 92,901 | +0.08(+1.51%) |
Feb 02, 2017 | 5.295 | 5.360 | 5.270 | 5.290 | 144,564 | -0.01(-0.19%) |