Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.293 | 4.322 | 4.269 | 4.322 | 57,247 | +0.04(+0.95%) |
Mar 30, 2017 | 4.264 | 4.287 | 4.264 | 4.281 | 115,795 | +0.00(+0.00%) |
Mar 29, 2017 | 4.269 | 4.286 | 4.252 | 4.281 | 66,040 | -0.01(-0.14%) |
Mar 28, 2017 | 4.258 | 4.287 | 4.246 | 4.287 | 44,659 | +0.05(+1.10%) |
Mar 27, 2017 | 4.235 | 4.258 | 4.235 | 4.240 | 47,239 | -0.03(-0.82%) |
Mar 24, 2017 | 4.293 | 4.293 | 4.240 | 4.275 | 27,732 | +0.01(+0.14%) |
Mar 23, 2017 | 4.269 | 4.281 | 4.269 | 4.269 | 14,219 | +0.01(+0.27%) |
Mar 22, 2017 | 4.275 | 4.275 | 4.235 | 4.258 | 28,344 | -0.02(-0.41%) |
Mar 21, 2017 | 4.293 | 4.293 | 4.264 | 4.275 | 91,352 | +0.01(+0.14%) |
Mar 20, 2017 | 4.293 | 4.293 | 4.235 | 4.269 | 22,526 | -0.01(-0.14%) |
Mar 17, 2017 | 4.275 | 4.275 | 4.229 | 4.275 | 26,362 | +0.02(+0.41%) |
Mar 16, 2017 | 4.229 | 4.258 | 4.217 | 4.258 | 18,328 | +0.05(+1.24%) |
Mar 15, 2017 | 4.211 | 4.223 | 4.165 | 4.205 | 83,146 | +0.01(+0.28%) |
Mar 14, 2017 | 4.182 | 4.200 | 4.153 | 4.194 | 67,426 | -0.02(-0.41%) |
Mar 13, 2017 | 4.200 | 4.217 | 4.188 | 4.211 | 58,755 | +0.03(+0.70%) |
Mar 10, 2017 | 4.194 | 4.194 | 4.154 | 4.182 | 42,604 | +0.01(+0.14%) |
Mar 09, 2017 | 4.245 | 4.245 | 4.159 | 4.176 | 54,625 | -0.05(-1.22%) |
Mar 08, 2017 | 4.251 | 4.260 | 4.228 | 4.228 | 21,694 | -0.01(-0.14%) |
Mar 07, 2017 | 4.240 | 4.251 | 4.228 | 4.234 | 35,376 | -0.01(-0.14%) |
Mar 06, 2017 | 4.291 | 4.305 | 4.240 | 4.240 | 103,301 | -0.05(-1.20%) |
Mar 03, 2017 | 4.331 | 4.343 | 4.280 | 4.291 | 59,631 | -0.05(-1.06%) |
Mar 02, 2017 | 4.354 | 4.356 | 4.337 | 4.337 | 58,353 | -0.04(-0.92%) |
Mar 01, 2017 | 4.360 | 4.400 | 4.360 | 4.377 | 79,314 | +0.05(+1.06%) |
Feb 28, 2017 | 4.360 | 4.372 | 4.331 | 4.331 | 38,944 | -0.05(-1.05%) |
Feb 27, 2017 | 4.354 | 4.417 | 4.354 | 4.377 | 34,647 | +0.03(+0.78%) |
Feb 24, 2017 | 4.308 | 4.349 | 4.303 | 4.343 | 11,241 | +0.03(+0.67%) |
Feb 23, 2017 | 4.377 | 4.377 | 4.308 | 4.314 | 51,784 | -0.04(-0.92%) |
Feb 22, 2017 | 4.349 | 4.354 | 4.320 | 4.354 | 12,586 | +0.01(+0.25%) |
Feb 21, 2017 | 4.343 | 4.360 | 4.310 | 4.343 | 38,308 | +0.01(+0.15%) |
Feb 17, 2017 | 4.337 | 4.337 | 4.337 | 0 | -0.01(-0.26%) | |
Feb 16, 2017 | 4.406 | 4.408 | 4.337 | 4.349 | 33,040 | -0.07(-1.56%) |
Feb 15, 2017 | 4.372 | 4.423 | 4.360 | 4.417 | 94,062 | +0.04(+1.00%) |
Feb 14, 2017 | 4.331 | 4.377 | 4.331 | 4.374 | 75,638 | +0.04(+0.98%) |
Feb 13, 2017 | 4.314 | 4.349 | 4.314 | 4.331 | 68,296 | +0.03(+0.67%) |
Feb 10, 2017 | 4.291 | 4.308 | 4.280 | 4.303 | 54,797 | +0.03(+0.81%) |
Feb 09, 2017 | 4.263 | 4.304 | 4.263 | 4.268 | 40,471 | -0.01(-0.27%) |
Feb 08, 2017 | 4.263 | 4.291 | 4.263 | 4.280 | 59,685 | +0.03(+0.67%) |
Feb 07, 2017 | 4.268 | 4.276 | 4.250 | 4.251 | 51,862 | -0.02(-0.54%) |
Feb 06, 2017 | 4.268 | 4.285 | 4.258 | 4.274 | 23,425 | +0.02(+0.40%) |
Feb 03, 2017 | 4.234 | 4.285 | 4.228 | 4.257 | 61,507 | +0.01(+0.27%) |
Feb 02, 2017 | 4.234 | 4.245 | 4.217 | 4.245 | 54,057 | +0.03(+0.68%) |
Feb 01, 2017 | 4.199 | 4.240 | 4.172 | 4.217 | 45,524 | +0.03(+0.82%) |
Jan 31, 2017 | 4.188 | 4.188 | 4.159 | 4.182 | 32,299 | +0.01(+0.14%) |
Jan 30, 2017 | 4.171 | 4.176 | 4.131 | 4.176 | 34,551 | +0.00(+0.00%) |
Jan 27, 2017 | 4.194 | 4.194 | 4.154 | 4.176 | 28,152 | +0.00(+0.00%) |
Jan 26, 2017 | 4.188 | 4.188 | 4.171 | 4.176 | 33,118 | -0.01(-0.27%) |
Jan 25, 2017 | 4.136 | 4.192 | 4.136 | 4.188 | 52,739 | +0.03(+0.83%) |
Jan 24, 2017 | 4.136 | 4.154 | 4.073 | 4.154 | 60,279 | +0.07(+1.83%) |
Jan 23, 2017 | 4.056 | 4.079 | 4.028 | 4.079 | 52,932 | +0.04(+0.99%) |
Jan 20, 2017 | 4.039 | 4.050 | 4.016 | 4.039 | 66,589 | +0.01(+0.28%) |
Jan 19, 2017 | 4.050 | 4.078 | 4.004 | 4.027 | 77,627 | -0.04(-0.99%) |
Jan 18, 2017 | 4.056 | 4.067 | 4.030 | 4.067 | 65,739 | +0.03(+0.71%) |
Jan 17, 2017 | 4.045 | 4.062 | 4.027 | 4.039 | 55,153 | -0.01(-0.14%) |
Jan 13, 2017 | 4.045 | 4.045 | 4.045 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 4.033 | 4.045 | 4.016 | 4.033 | 44,377 | -0.03(-0.85%) |
Jan 11, 2017 | 4.067 | 4.067 | 4.033 | 4.067 | 28,837 | +0.02(+0.43%) |
Jan 10, 2017 | 4.045 | 4.067 | 4.039 | 4.050 | 64,459 | +0.01(+0.14%) |
Jan 09, 2017 | 4.067 | 4.067 | 4.039 | 4.045 | 75,446 | -0.02(-0.56%) |
Jan 06, 2017 | 4.085 | 4.085 | 4.061 | 4.067 | 109,456 | +0.00(+0.00%) |
Jan 05, 2017 | 4.062 | 4.090 | 4.039 | 4.067 | 158,017 | +0.00(+0.00%) |
Jan 04, 2017 | 4.016 | 4.085 | 4.010 | 4.067 | 62,894 | +0.06(+1.43%) |