Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.905 | 3.917 | 3.864 | 3.868 | 767 | +0.05(+1.28%) |
Mar 30, 2017 | 3.673 | 3.819 | 3.673 | 3.819 | 3,439 | +0.15(+4.00%) |
Mar 29, 2017 | 4.015 | 4.015 | 3.673 | 3.673 | 16,406 | -0.24(-6.25%) |
Mar 28, 2017 | 3.917 | 3.960 | 3.819 | 3.917 | 1,729 | +0.00(+0.00%) |
Mar 27, 2017 | 3.917 | 3.917 | 3.917 | 3.917 | 645 | +0.00(+0.00%) |
Mar 24, 2017 | 3.770 | 3.917 | 3.770 | 3.917 | 8,041 | +0.15(+3.90%) |
Mar 23, 2017 | 3.722 | 3.770 | 3.722 | 3.770 | 1,952 | +0.05(+1.31%) |
Mar 22, 2017 | 3.819 | 3.868 | 3.673 | 3.722 | 13,347 | -0.15(-3.80%) |
Mar 21, 2017 | 3.868 | 3.868 | 3.868 | 3.868 | 284 | -0.05(-1.25%) |
Mar 20, 2017 | 4.064 | 4.064 | 3.868 | 3.917 | 2,557 | -0.15(-3.61%) |
Mar 17, 2017 | 3.966 | 4.064 | 3.868 | 4.064 | 2,793 | +0.20(+5.06%) |
Mar 16, 2017 | 3.819 | 3.868 | 3.819 | 3.868 | 814 | +0.05(+1.28%) |
Mar 15, 2017 | 3.868 | 3.917 | 3.819 | 3.819 | 7,909 | +0.00(+0.00%) |
Mar 14, 2017 | 3.868 | 3.868 | 3.819 | 3.819 | 15,818 | -0.10(-2.50%) |
Mar 13, 2017 | 3.917 | 4.113 | 3.868 | 3.917 | 28,338 | +0.05(+1.27%) |
Mar 10, 2017 | 3.966 | 4.015 | 3.868 | 3.868 | 1,616 | -0.10(-2.47%) |
Mar 09, 2017 | 3.957 | 4.015 | 3.957 | 3.966 | 1,799 | -0.05(-1.22%) |
Mar 08, 2017 | 3.966 | 4.162 | 3.917 | 4.015 | 33,848 | +0.05(+1.23%) |
Mar 07, 2017 | 4.047 | 4.064 | 3.917 | 3.966 | 37,785 | +0.00(+0.00%) |
Mar 06, 2017 | 4.162 | 4.162 | 3.966 | 3.966 | 2,253 | -0.15(-3.57%) |
Mar 03, 2017 | 4.059 | 4.309 | 3.966 | 4.113 | 48,085 | +0.05(+1.20%) |
Mar 02, 2017 | 4.064 | 4.358 | 4.015 | 4.064 | 56,463 | +0.00(+0.00%) |
Mar 01, 2017 | 4.113 | 4.162 | 4.064 | 4.064 | 7,856 | +0.00(+0.00%) |
Feb 28, 2017 | 4.128 | 4.136 | 4.064 | 4.064 | 7,139 | -0.05(-1.19%) |
Feb 27, 2017 | 4.064 | 4.162 | 4.064 | 4.113 | 1,914 | +0.05(+1.20%) |
Feb 24, 2017 | 4.113 | 4.113 | 4.027 | 4.064 | 969 | -0.05(-1.19%) |
Feb 23, 2017 | 4.071 | 4.147 | 4.071 | 4.113 | 1,236 | -0.05(-1.18%) |
Feb 22, 2017 | 4.162 | 4.162 | 4.064 | 4.162 | 4,067 | +0.05(+1.19%) |
Feb 21, 2017 | 4.113 | 4.162 | 4.113 | 4.113 | 3,545 | +0.00(+0.00%) |
Feb 16, 2017 | 4.113 | 4.113 | 4.113 | 0 | -0.05(-1.17%) | |
Feb 15, 2017 | 4.162 | 4.162 | 4.064 | 4.162 | 2,978 | +0.00(+0.00%) |
Feb 14, 2017 | 4.113 | 4.162 | 4.113 | 4.162 | 4,256 | +0.00(+0.08%) |
Feb 13, 2017 | 4.064 | 4.159 | 4.064 | 4.159 | 5,602 | -0.00(-0.08%) |
Feb 10, 2017 | 4.064 | 4.162 | 4.064 | 4.162 | 5,764 | +0.10(+2.41%) |
Feb 09, 2017 | 4.309 | 4.309 | 4.064 | 4.064 | 8,991 | -0.20(-4.60%) |
Feb 08, 2017 | 4.247 | 4.260 | 4.211 | 4.260 | 8,950 | +0.05(+1.16%) |
Feb 07, 2017 | 4.211 | 4.211 | 4.211 | 4.211 | 524 | +0.00(+0.00%) |
Feb 06, 2017 | 4.211 | 4.211 | 4.211 | 4.211 | 714 | -0.02(-0.42%) |
Feb 03, 2017 | 4.309 | 4.309 | 4.211 | 4.229 | 8,535 | -0.23(-5.10%) |
Feb 02, 2017 | 4.265 | 4.456 | 4.265 | 4.456 | 7,437 | +0.10(+2.25%) |
Feb 01, 2017 | 4.309 | 4.358 | 4.309 | 4.358 | 1,455 | +0.05(+1.14%) |
Jan 31, 2017 | 4.309 | 4.407 | 4.305 | 4.309 | 6,809 | +0.00(+0.00%) |
Jan 30, 2017 | 4.358 | 4.358 | 4.260 | 4.309 | 4,450 | -0.05(-1.12%) |
Jan 27, 2017 | 4.422 | 4.422 | 4.358 | 4.358 | 3,151 | -0.05(-1.11%) |
Jan 26, 2017 | 4.456 | 4.503 | 4.407 | 4.407 | 9,313 | -0.05(-1.10%) |
Jan 25, 2017 | 4.456 | 4.505 | 4.407 | 4.456 | 16,792 | +0.09(+2.00%) |
Jan 24, 2017 | 4.358 | 4.456 | 4.260 | 4.369 | 12,763 | +0.06(+1.39%) |
Jan 23, 2017 | 4.015 | 4.407 | 3.966 | 4.309 | 34,978 | +0.38(+9.59%) |
Jan 20, 2017 | 3.960 | 3.960 | 3.932 | 3.932 | 962 | +0.06(+1.65%) |
Jan 19, 2017 | 3.916 | 3.916 | 3.868 | 3.868 | 6,758 | +0.00(+0.00%) |
Jan 18, 2017 | 3.917 | 3.921 | 3.868 | 3.868 | 14,726 | -0.10(-2.47%) |
Jan 17, 2017 | 4.015 | 4.015 | 3.966 | 3.966 | 9,280 | -0.05(-1.22%) |
Jan 13, 2017 | 4.015 | 4.015 | 4.015 | 0 | +0.04(+1.11%) | |
Jan 12, 2017 | 4.064 | 4.113 | 3.971 | 3.971 | 4,632 | -0.14(-3.45%) |
Jan 11, 2017 | 4.260 | 4.260 | 4.089 | 4.113 | 2,521 | -0.10(-2.33%) |
Jan 10, 2017 | 4.260 | 4.260 | 4.211 | 4.211 | 6,442 | -0.05(-1.16%) |
Jan 09, 2017 | 4.309 | 4.309 | 4.260 | 4.260 | 10,111 | -0.10(-2.24%) |
Jan 06, 2017 | 4.407 | 4.407 | 4.309 | 4.358 | 10,865 | +0.10(+2.30%) |
Jan 05, 2017 | 4.456 | 4.456 | 4.211 | 4.260 | 16,458 | -0.05(-1.14%) |
Jan 04, 2017 | 4.407 | 4.456 | 4.309 | 4.309 | 3,960 | +0.00(+0.00%) |