Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.892 | 3.892 | 3.844 | 3.868 | 180,262 | -0.01(-0.37%) |
Mar 30, 2017 | 3.844 | 3.883 | 3.835 | 3.883 | 125,003 | +0.05(+1.26%) |
Mar 29, 2017 | 3.864 | 3.878 | 3.830 | 3.835 | 83,189 | -0.05(-1.24%) |
Mar 28, 2017 | 3.820 | 3.883 | 3.806 | 3.883 | 139,905 | +0.06(+1.51%) |
Mar 27, 2017 | 3.782 | 3.825 | 3.782 | 3.825 | 101,201 | +0.02(+0.63%) |
Mar 24, 2017 | 3.815 | 3.825 | 3.792 | 3.801 | 91,310 | -0.02(-0.50%) |
Mar 23, 2017 | 3.791 | 3.820 | 3.786 | 3.820 | 57,195 | +0.02(+0.63%) |
Mar 22, 2017 | 3.786 | 3.801 | 3.786 | 3.796 | 82,813 | -0.00(-0.13%) |
Mar 21, 2017 | 3.820 | 3.830 | 3.786 | 3.801 | 104,695 | -0.01(-0.38%) |
Mar 20, 2017 | 3.830 | 3.835 | 3.815 | 3.815 | 60,679 | -0.03(-0.75%) |
Mar 17, 2017 | 3.830 | 3.844 | 3.820 | 3.844 | 72,135 | +0.03(+0.76%) |
Mar 16, 2017 | 3.820 | 3.840 | 3.806 | 3.815 | 76,517 | -0.02(-0.50%) |
Mar 15, 2017 | 3.835 | 3.868 | 3.782 | 3.835 | 99,258 | +0.01(+0.25%) |
Mar 14, 2017 | 3.811 | 3.830 | 3.811 | 3.825 | 75,815 | +0.00(+0.12%) |
Mar 13, 2017 | 3.816 | 3.844 | 3.811 | 3.820 | 82,859 | -0.01(-0.25%) |
Mar 10, 2017 | 3.820 | 3.830 | 3.797 | 3.830 | 108,181 | +0.04(+0.99%) |
Mar 09, 2017 | 3.853 | 3.863 | 3.792 | 3.792 | 284,741 | -0.07(-1.71%) |
Mar 08, 2017 | 3.858 | 3.858 | 3.839 | 3.858 | 56,010 | +0.00(+0.12%) |
Mar 07, 2017 | 3.844 | 3.863 | 3.844 | 3.853 | 61,925 | +0.00(+0.12%) |
Mar 06, 2017 | 3.849 | 3.850 | 3.834 | 3.849 | 99,006 | -0.02(-0.49%) |
Mar 03, 2017 | 3.834 | 3.867 | 3.834 | 3.867 | 67,620 | +0.04(+0.98%) |
Mar 02, 2017 | 3.844 | 3.858 | 3.830 | 3.830 | 104,033 | -0.02(-0.49%) |
Mar 01, 2017 | 3.825 | 3.863 | 3.825 | 3.849 | 60,003 | +0.03(+0.86%) |
Feb 28, 2017 | 3.797 | 3.820 | 3.792 | 3.816 | 114,074 | +0.01(+0.25%) |
Feb 27, 2017 | 3.811 | 3.825 | 3.801 | 3.806 | 123,160 | -0.00(-0.12%) |
Feb 24, 2017 | 3.801 | 3.825 | 3.799 | 3.811 | 119,712 | +0.00(+0.12%) |
Feb 23, 2017 | 3.792 | 3.825 | 3.792 | 3.806 | 137,916 | +0.01(+0.25%) |
Feb 22, 2017 | 3.783 | 3.797 | 3.775 | 3.797 | 77,583 | +0.01(+0.25%) |
Feb 21, 2017 | 3.745 | 3.787 | 3.745 | 3.787 | 70,204 | +0.05(+1.39%) |
Feb 17, 2017 | 3.735 | 3.735 | 3.735 | 0 | -0.01(-0.27%) | |
Feb 16, 2017 | 3.745 | 3.754 | 3.726 | 3.745 | 106,187 | -0.00(-0.11%) |
Feb 15, 2017 | 3.721 | 3.753 | 3.721 | 3.750 | 117,993 | +0.01(+0.38%) |
Feb 14, 2017 | 3.721 | 3.745 | 3.717 | 3.735 | 105,485 | +0.00(+0.13%) |
Feb 13, 2017 | 3.707 | 3.735 | 3.693 | 3.731 | 141,039 | +0.01(+0.38%) |
Feb 10, 2017 | 3.698 | 3.717 | 3.693 | 3.717 | 106,699 | +0.02(+0.51%) |
Feb 09, 2017 | 3.684 | 3.707 | 3.684 | 3.698 | 117,681 | +0.00(+0.00%) |
Feb 08, 2017 | 3.698 | 3.698 | 3.674 | 3.698 | 80,279 | +0.00(+0.13%) |
Feb 07, 2017 | 3.698 | 3.707 | 3.670 | 3.693 | 80,700 | +0.00(+0.00%) |
Feb 06, 2017 | 3.693 | 3.702 | 3.674 | 3.693 | 109,769 | -0.00(-0.13%) |
Feb 03, 2017 | 3.712 | 3.712 | 3.688 | 3.698 | 114,195 | -0.01(-0.38%) |
Feb 02, 2017 | 3.717 | 3.721 | 3.702 | 3.712 | 66,907 | +0.00(+0.13%) |
Feb 01, 2017 | 3.698 | 3.740 | 3.693 | 3.707 | 107,637 | +0.01(+0.38%) |
Jan 31, 2017 | 3.712 | 3.717 | 3.684 | 3.693 | 50,136 | -0.04(-1.01%) |
Jan 30, 2017 | 3.712 | 3.731 | 3.693 | 3.731 | 51,686 | +0.02(+0.51%) |
Jan 27, 2017 | 3.721 | 3.732 | 3.712 | 3.712 | 56,095 | -0.02(-0.50%) |
Jan 26, 2017 | 3.717 | 3.731 | 3.707 | 3.731 | 55,736 | +0.03(+0.76%) |
Jan 25, 2017 | 3.717 | 3.726 | 3.684 | 3.702 | 110,660 | -0.00(-0.13%) |
Jan 24, 2017 | 3.670 | 3.712 | 3.665 | 3.707 | 77,500 | +0.03(+0.90%) |
Jan 23, 2017 | 3.679 | 3.679 | 3.655 | 3.674 | 56,668 | +0.00(+0.00%) |
Jan 20, 2017 | 3.670 | 3.684 | 3.670 | 3.674 | 37,282 | -0.00(-0.13%) |
Jan 19, 2017 | 3.660 | 3.679 | 3.660 | 3.679 | 61,328 | +0.01(+0.39%) |
Jan 18, 2017 | 3.684 | 3.684 | 3.660 | 3.665 | 82,479 | -0.02(-0.64%) |
Jan 17, 2017 | 3.670 | 3.694 | 3.667 | 3.688 | 62,727 | +0.01(+0.26%) |
Jan 13, 2017 | 3.679 | 3.679 | 3.679 | 0 | +0.02(+0.51%) | |
Jan 12, 2017 | 3.670 | 3.684 | 3.651 | 3.660 | 91,234 | -0.02(-0.64%) |
Jan 11, 2017 | 3.684 | 3.684 | 3.665 | 3.684 | 50,079 | +0.01(+0.39%) |
Jan 10, 2017 | 3.698 | 3.707 | 3.667 | 3.670 | 82,114 | -0.04(-1.14%) |
Jan 09, 2017 | 3.670 | 3.712 | 3.670 | 3.712 | 99,882 | +0.03(+0.77%) |
Jan 06, 2017 | 3.651 | 3.684 | 3.651 | 3.684 | 76,543 | +0.03(+0.90%) |
Jan 05, 2017 | 3.637 | 3.669 | 3.637 | 3.651 | 98,657 | -0.01(-0.26%) |
Jan 04, 2017 | 3.627 | 3.674 | 3.627 | 3.660 | 162,858 | +0.03(+0.78%) |