Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.871 | 3.900 | 3.847 | 3.881 | 532,164 | +0.01(+0.38%) |
Apr 27, 2017 | 3.896 | 3.920 | 3.862 | 3.866 | 356,770 | -0.01(-0.37%) |
Apr 26, 2017 | 3.828 | 3.910 | 3.828 | 3.881 | 453,273 | +0.05(+1.39%) |
Apr 25, 2017 | 3.833 | 3.876 | 3.803 | 3.828 | 614,025 | +0.01(+0.25%) |
Apr 24, 2017 | 3.837 | 3.847 | 3.803 | 3.818 | 423,939 | +0.01(+0.38%) |
Apr 21, 2017 | 3.803 | 3.828 | 3.779 | 3.803 | 436,400 | +0.02(+0.51%) |
Apr 20, 2017 | 3.794 | 3.808 | 3.770 | 3.784 | 436,762 | -0.00(-0.13%) |
Apr 19, 2017 | 3.823 | 3.828 | 3.774 | 3.789 | 383,634 | -0.01(-0.26%) |
Apr 18, 2017 | 3.803 | 3.823 | 3.784 | 3.799 | 485,807 | +0.00(+0.00%) |
Apr 17, 2017 | 3.779 | 3.808 | 3.731 | 3.799 | 511,480 | +0.02(+0.51%) |
Apr 13, 2017 | 3.799 | 3.823 | 3.774 | 3.779 | 861,807 | -0.02(-0.64%) |
Apr 12, 2017 | 3.837 | 3.842 | 3.799 | 3.803 | 328,637 | -0.04(-1.01%) |
Apr 11, 2017 | 3.852 | 3.876 | 3.823 | 3.842 | 640,332 | -0.01(-0.25%) |
Apr 10, 2017 | 3.876 | 3.876 | 3.833 | 3.852 | 396,784 | -0.01(-0.25%) |
Apr 07, 2017 | 3.910 | 3.910 | 3.857 | 3.862 | 721,822 | -0.05(-1.24%) |
Apr 06, 2017 | 3.896 | 3.920 | 3.877 | 3.910 | 756,384 | +0.03(+0.88%) |
Apr 05, 2017 | 3.944 | 3.944 | 3.862 | 3.876 | 681,113 | -0.05(-1.36%) |
Apr 04, 2017 | 3.925 | 3.954 | 3.915 | 3.929 | 643,288 | +0.00(+0.00%) |
Apr 03, 2017 | 3.944 | 3.973 | 3.920 | 3.929 | 622,376 | -0.01(-0.37%) |
Mar 31, 2017 | 3.925 | 3.944 | 3.905 | 3.944 | 783,628 | +0.01(+0.37%) |
Mar 30, 2017 | 3.915 | 3.963 | 3.905 | 3.929 | 793,908 | +0.02(+0.50%) |
Mar 29, 2017 | 3.852 | 3.915 | 3.852 | 3.910 | 638,369 | +0.07(+1.89%) |
Mar 28, 2017 | 3.789 | 3.866 | 3.779 | 3.837 | 683,214 | +0.06(+1.54%) |
Mar 27, 2017 | 3.755 | 3.794 | 3.726 | 3.779 | 651,956 | +0.00(+0.13%) |
Mar 24, 2017 | 3.760 | 3.784 | 3.759 | 3.774 | 750,275 | +0.02(+0.52%) |
Mar 23, 2017 | 3.755 | 3.765 | 3.736 | 3.755 | 938,030 | +0.01(+0.26%) |
Mar 22, 2017 | 3.803 | 3.823 | 3.738 | 3.745 | 693,474 | -0.06(-1.65%) |
Mar 21, 2017 | 3.866 | 3.891 | 3.806 | 3.808 | 682,698 | -0.07(-1.75%) |
Mar 20, 2017 | 3.852 | 3.891 | 3.837 | 3.876 | 763,546 | +0.05(+1.39%) |
Mar 17, 2017 | 3.832 | 3.847 | 3.804 | 3.823 | 2,274,073 | +0.01(+0.37%) |
Mar 16, 2017 | 3.842 | 3.851 | 3.794 | 3.809 | 1,231,992 | -0.01(-0.25%) |
Mar 15, 2017 | 3.775 | 3.839 | 3.766 | 3.818 | 850,660 | +0.04(+1.00%) |
Mar 14, 2017 | 3.804 | 3.809 | 3.766 | 3.780 | 560,304 | -0.01(-0.25%) |
Mar 13, 2017 | 3.813 | 3.818 | 3.761 | 3.790 | 966,332 | +0.00(+0.00%) |
Mar 10, 2017 | 3.771 | 3.818 | 3.742 | 3.790 | 1,091,247 | +0.02(+0.63%) |
Mar 09, 2017 | 3.837 | 3.875 | 3.738 | 3.766 | 1,094,135 | -0.07(-1.85%) |
Mar 08, 2017 | 3.865 | 3.899 | 3.823 | 3.837 | 976,469 | -0.03(-0.74%) |
Mar 07, 2017 | 3.889 | 3.913 | 3.856 | 3.865 | 934,570 | -0.03(-0.85%) |
Mar 06, 2017 | 3.913 | 3.918 | 3.856 | 3.899 | 1,131,102 | -0.02(-0.48%) |
Mar 03, 2017 | 3.913 | 3.966 | 3.836 | 3.918 | 3,492,289 | -0.15(-3.61%) |
Mar 02, 2017 | 4.055 | 4.079 | 4.008 | 4.064 | 939,723 | +0.02(+0.59%) |
Mar 01, 2017 | 4.074 | 4.074 | 4.008 | 4.041 | 1,220,066 | +0.00(+0.12%) |
Feb 28, 2017 | 4.041 | 4.055 | 4.008 | 4.036 | 1,551,488 | -0.02(-0.47%) |
Feb 27, 2017 | 4.060 | 4.069 | 4.017 | 4.055 | 897,549 | -0.00(-0.12%) |
Feb 24, 2017 | 4.050 | 4.107 | 4.008 | 4.060 | 1,130,885 | +0.00(+0.00%) |
Feb 23, 2017 | 4.050 | 4.060 | 4.017 | 4.060 | 1,070,656 | +0.01(+0.29%) |
Feb 22, 2017 | 4.031 | 4.055 | 4.003 | 4.048 | 1,076,132 | -0.01(-0.18%) |
Feb 21, 2017 | 4.055 | 4.074 | 4.022 | 4.055 | 1,139,356 | +0.02(+0.47%) |
Feb 17, 2017 | 4.036 | 4.036 | 4.036 | 0 | +0.06(+1.43%) | |
Feb 16, 2017 | 4.012 | 4.017 | 3.889 | 3.979 | 1,124,943 | -0.04(-0.94%) |
Feb 15, 2017 | 4.064 | 4.081 | 4.012 | 4.017 | 1,457,195 | -0.03(-0.76%) |
Feb 14, 2017 | 4.036 | 4.064 | 4.031 | 4.048 | 667,737 | +0.02(+0.41%) |
Feb 13, 2017 | 4.022 | 4.112 | 4.017 | 4.031 | 1,685,669 | +0.03(+0.71%) |
Feb 10, 2017 | 3.946 | 4.017 | 3.946 | 4.003 | 1,286,240 | +0.08(+2.05%) |
Feb 09, 2017 | 3.856 | 3.965 | 3.847 | 3.922 | 1,666,900 | +0.07(+1.85%) |
Feb 08, 2017 | 3.842 | 3.861 | 3.790 | 3.851 | 835,602 | +0.01(+0.25%) |
Feb 07, 2017 | 3.861 | 3.870 | 3.828 | 3.842 | 596,575 | -0.02(-0.49%) |
Feb 06, 2017 | 3.799 | 3.861 | 3.794 | 3.861 | 691,539 | +0.06(+1.62%) |
Feb 03, 2017 | 3.771 | 3.809 | 3.771 | 3.799 | 628,496 | +0.04(+1.07%) |
Feb 02, 2017 | 3.738 | 3.761 | 3.736 | 3.759 | 347,608 | +0.02(+0.57%) |