Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.388 | 4.388 | 4.103 | 4.129 | 217,763 | +0.01(+0.31%) |
Mar 30, 2017 | 4.125 | 4.155 | 4.108 | 4.116 | 206,740 | -0.01(-0.21%) |
Mar 29, 2017 | 4.116 | 4.133 | 4.086 | 4.125 | 232,094 | +0.07(+1.81%) |
Mar 28, 2017 | 4.064 | 4.068 | 4.022 | 4.052 | 216,767 | +0.02(+0.42%) |
Mar 27, 2017 | 4.006 | 4.043 | 3.993 | 4.035 | 264,298 | +0.03(+0.84%) |
Mar 24, 2017 | 3.955 | 4.018 | 3.955 | 4.001 | 154,722 | +0.03(+0.84%) |
Mar 23, 2017 | 3.968 | 3.985 | 3.955 | 3.968 | 194,955 | +0.00(+0.00%) |
Mar 22, 2017 | 3.968 | 3.976 | 3.926 | 3.968 | 221,378 | +0.00(+0.00%) |
Mar 21, 2017 | 4.232 | 4.232 | 3.958 | 3.968 | 408,577 | +0.02(+0.53%) |
Mar 20, 2017 | 3.968 | 3.968 | 3.922 | 3.947 | 276,676 | +0.00(+0.00%) |
Mar 17, 2017 | 3.947 | 3.964 | 3.926 | 3.947 | 182,730 | +0.01(+0.21%) |
Mar 16, 2017 | 3.959 | 3.959 | 3.913 | 3.938 | 171,754 | -0.01(-0.21%) |
Mar 15, 2017 | 3.880 | 3.947 | 3.876 | 3.947 | 248,735 | +0.08(+2.11%) |
Mar 14, 2017 | 3.859 | 3.871 | 3.830 | 3.865 | 139,529 | +0.00(+0.05%) |
Mar 13, 2017 | 3.859 | 3.897 | 3.850 | 3.863 | 170,923 | +0.00(+0.11%) |
Mar 10, 2017 | 3.830 | 3.867 | 3.821 | 3.859 | 208,533 | +0.06(+1.54%) |
Mar 09, 2017 | 3.863 | 3.867 | 3.796 | 3.800 | 384,232 | -0.06(-1.52%) |
Mar 08, 2017 | 3.901 | 3.901 | 3.838 | 3.859 | 280,361 | -0.05(-1.29%) |
Mar 07, 2017 | 3.901 | 3.918 | 3.880 | 3.909 | 333,028 | +0.01(+0.32%) |
Mar 06, 2017 | 3.905 | 3.905 | 3.859 | 3.897 | 286,471 | +0.01(+0.22%) |
Mar 03, 2017 | 3.918 | 3.951 | 3.871 | 3.888 | 352,215 | +0.00(+0.11%) |
Mar 02, 2017 | 3.809 | 3.900 | 3.809 | 3.884 | 404,149 | +0.06(+1.53%) |
Mar 01, 2017 | 3.813 | 3.825 | 3.771 | 3.825 | 396,326 | +0.02(+0.44%) |
Feb 28, 2017 | 3.813 | 3.846 | 3.788 | 3.809 | 280,953 | -0.01(-0.33%) |
Feb 27, 2017 | 3.863 | 3.863 | 3.802 | 3.821 | 242,190 | -0.05(-1.41%) |
Feb 24, 2017 | 3.909 | 3.909 | 3.855 | 3.876 | 240,718 | -0.03(-0.75%) |
Feb 23, 2017 | 3.897 | 3.926 | 3.880 | 3.905 | 246,004 | +0.04(+0.98%) |
Feb 22, 2017 | 3.771 | 3.876 | 3.771 | 3.867 | 225,228 | +0.09(+2.44%) |
Feb 21, 2017 | 3.775 | 3.775 | 3.750 | 3.775 | 295,239 | -0.00(-0.11%) |
Feb 17, 2017 | 3.779 | 3.779 | 3.779 | 0 | -0.02(-0.55%) | |
Feb 16, 2017 | 3.804 | 3.817 | 3.783 | 3.800 | 369,993 | +0.01(+0.33%) |
Feb 15, 2017 | 3.779 | 3.809 | 3.767 | 3.788 | 482,137 | -0.00(-0.11%) |
Feb 14, 2017 | 3.821 | 3.821 | 3.754 | 3.792 | 337,754 | -0.01(-0.22%) |
Feb 13, 2017 | 3.763 | 3.815 | 3.754 | 3.800 | 252,613 | +0.03(+0.89%) |
Feb 10, 2017 | 3.763 | 3.771 | 3.721 | 3.767 | 871,518 | +0.01(+0.22%) |
Feb 09, 2017 | 3.771 | 3.786 | 3.733 | 3.758 | 346,756 | +0.01(+0.34%) |
Feb 08, 2017 | 3.737 | 3.750 | 3.721 | 3.746 | 158,415 | +0.03(+0.68%) |
Feb 07, 2017 | 3.704 | 3.746 | 3.702 | 3.721 | 546,617 | -0.00(-0.11%) |
Feb 06, 2017 | 3.754 | 3.754 | 3.695 | 3.725 | 264,098 | -0.03(-0.67%) |
Feb 03, 2017 | 3.750 | 3.792 | 3.742 | 3.750 | 342,126 | +0.03(+0.67%) |
Feb 02, 2017 | 3.691 | 3.737 | 3.675 | 3.725 | 195,146 | +0.06(+1.72%) |
Feb 01, 2017 | 3.654 | 3.666 | 3.633 | 3.662 | 330,104 | +0.02(+0.46%) |
Jan 31, 2017 | 3.620 | 3.651 | 3.616 | 3.645 | 265,472 | +0.05(+1.28%) |
Jan 30, 2017 | 3.607 | 3.616 | 3.582 | 3.599 | 172,031 | +0.00(+0.12%) |
Jan 27, 2017 | 3.612 | 3.612 | 3.574 | 3.595 | 383,676 | -0.02(-0.46%) |
Jan 26, 2017 | 3.641 | 3.641 | 3.603 | 3.612 | 279,697 | -0.03(-0.69%) |
Jan 25, 2017 | 3.620 | 3.654 | 3.612 | 3.637 | 248,419 | +0.04(+1.05%) |
Jan 24, 2017 | 3.566 | 3.612 | 3.557 | 3.599 | 388,796 | +0.04(+1.22%) |
Jan 23, 2017 | 3.553 | 3.578 | 3.545 | 3.556 | 312,462 | +0.01(+0.20%) |
Jan 20, 2017 | 3.574 | 3.574 | 3.540 | 3.549 | 336,026 | -0.02(-0.59%) |
Jan 19, 2017 | 3.574 | 3.587 | 3.549 | 3.570 | 362,728 | -0.02(-0.47%) |
Jan 18, 2017 | 3.637 | 3.654 | 3.574 | 3.587 | 381,915 | -0.05(-1.27%) |
Jan 17, 2017 | 3.683 | 3.683 | 3.595 | 3.633 | 412,718 | +0.06(+1.76%) |
Jan 13, 2017 | 3.570 | 3.570 | 3.570 | 0 | -0.01(-0.35%) | |
Jan 12, 2017 | 3.603 | 3.603 | 3.570 | 3.582 | 281,401 | +0.01(+0.35%) |
Jan 11, 2017 | 3.540 | 3.578 | 3.528 | 3.570 | 261,090 | +0.03(+0.83%) |
Jan 10, 2017 | 3.557 | 3.564 | 3.535 | 3.540 | 186,446 | -0.01(-0.24%) |
Jan 09, 2017 | 3.557 | 3.566 | 3.540 | 3.549 | 205,027 | +0.00(+0.00%) |
Jan 06, 2017 | 3.591 | 3.591 | 3.536 | 3.549 | 196,439 | -0.01(-0.24%) |
Jan 05, 2017 | 3.540 | 3.566 | 3.529 | 3.557 | 102,217 | +0.01(+0.24%) |
Jan 04, 2017 | 3.545 | 3.549 | 3.519 | 3.549 | 276,862 | +0.05(+1.44%) |