Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.084 | 4.177 | 3.931 | 4.169 | 28,429 | +0.09(+2.08%) |
Mar 30, 2017 | 4.135 | 4.135 | 4.062 | 4.084 | 4,538 | -0.12(-2.83%) |
Mar 29, 2017 | 4.169 | 4.203 | 4.126 | 4.203 | 4,218 | +0.06(+1.44%) |
Mar 28, 2017 | 4.169 | 4.237 | 3.990 | 4.143 | 77,749 | -0.09(-2.01%) |
Mar 27, 2017 | 3.766 | 4.228 | 3.766 | 4.228 | 34,742 | +0.54(+14.51%) |
Mar 24, 2017 | 3.726 | 3.726 | 3.693 | 3.693 | 2,649 | -0.02(-0.46%) |
Mar 23, 2017 | 3.726 | 3.769 | 3.709 | 3.709 | 6,907 | -0.07(-1.80%) |
Mar 22, 2017 | 3.931 | 3.931 | 3.607 | 3.778 | 2,552 | -0.07(-1.77%) |
Mar 21, 2017 | 3.844 | 4.024 | 3.844 | 3.846 | 10,534 | -0.16(-4.03%) |
Mar 20, 2017 | 3.922 | 4.016 | 3.914 | 4.007 | 4,977 | -0.05(-1.26%) |
Mar 17, 2017 | 4.084 | 4.118 | 4.052 | 4.058 | 17,929 | -0.03(-0.83%) |
Mar 16, 2017 | 3.701 | 4.126 | 3.605 | 4.092 | 18,125 | +0.05(+1.26%) |
Mar 15, 2017 | 3.939 | 4.194 | 3.778 | 4.041 | 27,350 | +0.13(+3.26%) |
Mar 14, 2017 | 3.982 | 4.186 | 3.744 | 3.914 | 50,516 | -0.21(-5.15%) |
Mar 13, 2017 | 4.007 | 4.228 | 3.650 | 4.126 | 30,701 | +0.11(+2.75%) |
Mar 10, 2017 | 3.829 | 4.084 | 3.786 | 4.016 | 4,272 | +0.15(+3.96%) |
Mar 09, 2017 | 3.948 | 4.067 | 3.786 | 3.863 | 32,805 | -0.05(-1.30%) |
Mar 08, 2017 | 4.041 | 4.041 | 3.854 | 3.914 | 37,778 | -0.13(-3.16%) |
Mar 07, 2017 | 4.150 | 4.150 | 4.016 | 4.041 | 14,218 | -0.09(-2.06%) |
Mar 06, 2017 | 4.177 | 4.203 | 4.126 | 4.126 | 8,642 | -0.09(-2.02%) |
Mar 03, 2017 | 4.211 | 4.339 | 4.211 | 4.211 | 13,425 | +0.03(+0.61%) |
Mar 02, 2017 | 4.220 | 4.237 | 4.177 | 4.186 | 15,553 | +0.01(+0.20%) |
Mar 01, 2017 | 4.092 | 4.245 | 4.092 | 4.177 | 31,163 | +0.06(+1.45%) |
Feb 28, 2017 | 4.016 | 4.152 | 4.016 | 4.118 | 44,887 | +0.04(+1.04%) |
Feb 27, 2017 | 4.016 | 4.092 | 3.973 | 4.075 | 12,260 | +0.08(+1.91%) |
Feb 24, 2017 | 3.871 | 3.999 | 3.658 | 3.999 | 88,673 | +0.09(+2.40%) |
Feb 23, 2017 | 3.939 | 4.007 | 3.854 | 3.905 | 17,449 | -0.04(-1.08%) |
Feb 22, 2017 | 3.956 | 4.024 | 3.829 | 3.948 | 28,157 | -0.02(-0.43%) |
Feb 21, 2017 | 3.956 | 4.101 | 3.837 | 3.965 | 41,556 | +0.01(+0.22%) |
Feb 17, 2017 | 3.956 | 3.956 | 3.956 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 3.956 | 3.973 | 3.922 | 3.965 | 32,749 | +0.03(+0.87%) |
Feb 15, 2017 | 4.007 | 4.016 | 3.897 | 3.931 | 23,148 | -0.02(-0.43%) |
Feb 14, 2017 | 3.948 | 4.050 | 3.905 | 3.948 | 19,733 | -0.01(-0.22%) |
Feb 13, 2017 | 4.041 | 4.041 | 3.871 | 3.956 | 69,860 | -0.12(-2.92%) |
Feb 10, 2017 | 4.050 | 4.084 | 3.914 | 4.075 | 15,256 | +0.03(+0.84%) |
Feb 09, 2017 | 4.067 | 4.126 | 4.041 | 4.041 | 3,756 | -0.03(-0.84%) |
Feb 08, 2017 | 4.067 | 4.109 | 4.067 | 4.075 | 3,336 | +0.01(+0.21%) |
Feb 07, 2017 | 4.160 | 4.160 | 4.067 | 4.067 | 9,506 | -0.05(-1.24%) |
Feb 06, 2017 | 4.237 | 4.373 | 4.109 | 4.118 | 12,447 | -0.03(-0.62%) |
Feb 03, 2017 | 4.220 | 4.220 | 4.109 | 4.143 | 13,482 | -0.06(-1.42%) |
Feb 02, 2017 | 4.245 | 4.254 | 4.067 | 4.203 | 57,138 | -0.03(-0.60%) |
Feb 01, 2017 | 4.220 | 4.247 | 4.134 | 4.228 | 9,998 | +0.10(+2.37%) |
Jan 31, 2017 | 3.999 | 4.143 | 3.999 | 4.131 | 44,354 | +0.12(+3.08%) |
Jan 30, 2017 | 3.956 | 4.007 | 3.931 | 4.007 | 19,548 | +0.06(+1.51%) |
Jan 27, 2017 | 3.948 | 3.964 | 3.880 | 3.948 | 6,433 | +0.01(+0.32%) |
Jan 26, 2017 | 3.889 | 3.999 | 3.888 | 3.935 | 5,848 | -0.03(-0.64%) |
Jan 25, 2017 | 4.041 | 4.126 | 3.955 | 3.960 | 9,677 | -0.05(-1.17%) |
Jan 24, 2017 | 3.959 | 4.182 | 3.959 | 4.007 | 17,175 | +0.05(+1.26%) |
Jan 23, 2017 | 3.965 | 3.999 | 3.914 | 3.957 | 17,314 | +0.04(+1.12%) |
Jan 20, 2017 | 3.846 | 3.973 | 3.718 | 3.914 | 11,093 | +0.12(+3.14%) |
Jan 19, 2017 | 3.735 | 3.989 | 3.667 | 3.795 | 13,050 | +0.09(+2.30%) |
Jan 18, 2017 | 3.718 | 3.718 | 3.663 | 3.709 | 10,124 | +0.03(+0.69%) |
Jan 17, 2017 | 3.675 | 3.863 | 3.573 | 3.684 | 36,472 | +0.03(+0.70%) |
Jan 13, 2017 | 3.658 | 3.658 | 3.658 | 0 | -0.02(-0.46%) | |
Jan 12, 2017 | 3.684 | 3.701 | 3.658 | 3.675 | 6,979 | +0.00(+0.00%) |
Jan 11, 2017 | 3.675 | 3.701 | 3.675 | 3.675 | 7,396 | +0.03(+0.93%) |
Jan 10, 2017 | 3.658 | 3.675 | 3.607 | 3.641 | 10,146 | -0.02(-0.47%) |
Jan 09, 2017 | 3.675 | 3.701 | 3.641 | 3.659 | 6,227 | +0.04(+1.18%) |
Jan 06, 2017 | 3.692 | 3.701 | 3.616 | 3.616 | 14,066 | -0.07(-1.85%) |
Jan 05, 2017 | 3.608 | 3.735 | 3.590 | 3.684 | 25,061 | +0.13(+3.59%) |
Jan 04, 2017 | 3.505 | 3.607 | 3.505 | 3.556 | 23,976 | +0.03(+0.72%) |