Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.889 | 3.909 | 3.879 | 3.894 | 955,363 | +0.01(+0.26%) |
Apr 27, 2017 | 3.884 | 3.894 | 3.869 | 3.884 | 490,328 | +0.00(+0.00%) |
Apr 26, 2017 | 3.919 | 3.919 | 3.879 | 3.884 | 624,526 | -0.05(-1.16%) |
Apr 25, 2017 | 3.914 | 3.945 | 3.884 | 3.930 | 1,204,119 | +0.04(+0.91%) |
Apr 24, 2017 | 3.925 | 3.935 | 3.894 | 3.894 | 663,028 | -0.02(-0.52%) |
Apr 21, 2017 | 3.884 | 3.919 | 3.879 | 3.914 | 439,454 | +0.03(+0.65%) |
Apr 20, 2017 | 3.904 | 3.907 | 3.869 | 3.889 | 761,176 | +0.00(+0.00%) |
Apr 19, 2017 | 3.904 | 3.925 | 3.879 | 3.889 | 624,105 | +0.01(+0.13%) |
Apr 18, 2017 | 3.889 | 3.914 | 3.879 | 3.884 | 768,181 | -0.01(-0.13%) |
Apr 17, 2017 | 3.884 | 3.909 | 3.879 | 3.889 | 527,750 | +0.01(+0.26%) |
Apr 13, 2017 | 3.889 | 3.904 | 3.874 | 3.879 | 644,174 | -0.01(-0.26%) |
Apr 12, 2017 | 3.889 | 3.899 | 3.864 | 3.889 | 520,736 | +0.00(+0.00%) |
Apr 11, 2017 | 3.859 | 3.889 | 3.852 | 3.889 | 416,555 | +0.05(+1.18%) |
Apr 10, 2017 | 3.818 | 3.854 | 3.798 | 3.843 | 458,646 | +0.02(+0.53%) |
Apr 07, 2017 | 3.828 | 3.843 | 3.815 | 3.823 | 587,191 | +0.00(+0.00%) |
Apr 06, 2017 | 3.788 | 3.828 | 3.778 | 3.823 | 517,182 | +0.04(+0.93%) |
Apr 05, 2017 | 3.788 | 3.808 | 3.778 | 3.788 | 528,181 | +0.00(+0.00%) |
Apr 04, 2017 | 3.783 | 3.793 | 3.770 | 3.788 | 548,930 | +0.01(+0.13%) |
Apr 03, 2017 | 3.768 | 3.783 | 3.758 | 3.783 | 810,785 | +0.01(+0.27%) |
Mar 31, 2017 | 3.763 | 3.788 | 3.753 | 3.773 | 848,964 | +0.03(+0.67%) |
Mar 30, 2017 | 3.747 | 3.758 | 3.732 | 3.747 | 721,014 | -0.01(-0.13%) |
Mar 29, 2017 | 3.737 | 3.753 | 3.710 | 3.753 | 739,111 | +0.02(+0.41%) |
Mar 28, 2017 | 3.717 | 3.737 | 3.707 | 3.737 | 728,118 | +0.02(+0.41%) |
Mar 27, 2017 | 3.707 | 3.727 | 3.702 | 3.722 | 717,963 | +0.00(+0.00%) |
Mar 24, 2017 | 3.702 | 3.727 | 3.687 | 3.722 | 469,433 | +0.02(+0.41%) |
Mar 23, 2017 | 3.662 | 3.717 | 3.662 | 3.707 | 821,335 | +0.04(+1.10%) |
Mar 22, 2017 | 3.667 | 3.682 | 3.646 | 3.667 | 676,771 | -0.01(-0.27%) |
Mar 21, 2017 | 3.682 | 3.707 | 3.667 | 3.677 | 769,763 | -0.01(-0.14%) |
Mar 20, 2017 | 3.727 | 3.727 | 3.677 | 3.682 | 858,216 | -0.04(-0.95%) |
Mar 17, 2017 | 3.677 | 3.717 | 3.671 | 3.717 | 522,764 | +0.04(+1.10%) |
Mar 16, 2017 | 3.712 | 3.712 | 3.672 | 3.677 | 695,509 | -0.01(-0.27%) |
Mar 15, 2017 | 3.632 | 3.687 | 3.622 | 3.687 | 675,228 | +0.06(+1.66%) |
Mar 14, 2017 | 3.622 | 3.627 | 3.587 | 3.627 | 395,056 | +0.01(+0.14%) |
Mar 13, 2017 | 3.587 | 3.647 | 3.587 | 3.622 | 917,372 | +0.04(+1.12%) |
Mar 10, 2017 | 3.627 | 3.652 | 3.582 | 3.582 | 2,317,762 | -0.05(-1.24%) |
Mar 09, 2017 | 3.687 | 3.707 | 3.587 | 3.627 | 1,050,658 | -0.08(-2.03%) |
Mar 08, 2017 | 3.717 | 3.717 | 3.702 | 3.702 | 490,672 | -0.02(-0.40%) |
Mar 07, 2017 | 3.737 | 3.757 | 3.712 | 3.717 | 707,550 | -0.04(-0.94%) |
Mar 06, 2017 | 3.787 | 3.792 | 3.742 | 3.752 | 737,523 | -0.05(-1.19%) |
Mar 03, 2017 | 3.802 | 3.802 | 3.772 | 3.797 | 491,798 | -0.01(-0.26%) |
Mar 02, 2017 | 3.842 | 3.842 | 3.787 | 3.807 | 632,279 | -0.03(-0.65%) |
Mar 01, 2017 | 3.847 | 3.847 | 3.812 | 3.832 | 765,929 | -0.02(-0.39%) |
Feb 28, 2017 | 3.837 | 3.852 | 3.817 | 3.847 | 1,223,847 | +0.02(+0.52%) |
Feb 27, 2017 | 3.807 | 3.827 | 3.787 | 3.827 | 729,535 | +0.03(+0.66%) |
Feb 24, 2017 | 3.777 | 3.802 | 3.777 | 3.802 | 595,862 | +0.01(+0.13%) |
Feb 23, 2017 | 3.762 | 3.802 | 3.762 | 3.797 | 817,913 | +0.05(+1.20%) |
Feb 22, 2017 | 3.767 | 3.780 | 3.737 | 3.752 | 922,717 | -0.01(-0.27%) |
Feb 21, 2017 | 3.752 | 3.777 | 3.737 | 3.762 | 827,275 | +0.01(+0.27%) |
Feb 17, 2017 | 3.752 | 3.752 | 3.752 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.762 | 3.777 | 3.742 | 3.752 | 1,156,666 | -0.03(-0.66%) |
Feb 15, 2017 | 3.777 | 3.787 | 3.752 | 3.777 | 729,675 | -0.02(-0.53%) |
Feb 14, 2017 | 3.807 | 3.807 | 3.757 | 3.797 | 543,935 | +0.00(+0.00%) |
Feb 13, 2017 | 3.802 | 3.807 | 3.777 | 3.797 | 729,805 | +0.00(+0.00%) |
Feb 10, 2017 | 3.802 | 3.802 | 3.762 | 3.797 | 1,175,010 | +0.00(+0.13%) |
Feb 09, 2017 | 3.782 | 3.797 | 3.768 | 3.792 | 742,450 | +0.02(+0.53%) |
Feb 08, 2017 | 3.732 | 3.772 | 3.727 | 3.772 | 908,563 | +0.04(+1.20%) |
Feb 07, 2017 | 3.737 | 3.767 | 3.727 | 3.727 | 948,948 | -0.01(-0.27%) |
Feb 06, 2017 | 3.742 | 3.752 | 3.722 | 3.737 | 701,080 | -0.00(-0.13%) |
Feb 03, 2017 | 3.747 | 3.762 | 3.737 | 3.742 | 709,424 | +0.00(+0.13%) |
Feb 02, 2017 | 3.697 | 3.737 | 3.692 | 3.737 | 949,159 | +0.03(+0.94%) |