Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.837 | 3.866 | 3.813 | 3.846 | 536,952 | +0.01(+0.38%) |
Apr 27, 2017 | 3.861 | 3.885 | 3.827 | 3.832 | 359,980 | -0.01(-0.37%) |
Apr 26, 2017 | 3.794 | 3.875 | 3.794 | 3.846 | 457,351 | +0.05(+1.39%) |
Apr 25, 2017 | 3.798 | 3.842 | 3.770 | 3.794 | 619,550 | +0.01(+0.25%) |
Apr 24, 2017 | 3.803 | 3.813 | 3.770 | 3.784 | 427,753 | +0.01(+0.38%) |
Apr 21, 2017 | 3.770 | 3.794 | 3.746 | 3.770 | 440,327 | +0.02(+0.51%) |
Apr 20, 2017 | 3.760 | 3.774 | 3.736 | 3.750 | 440,691 | -0.00(-0.13%) |
Apr 19, 2017 | 3.789 | 3.794 | 3.741 | 3.755 | 387,086 | -0.01(-0.26%) |
Apr 18, 2017 | 3.770 | 3.789 | 3.750 | 3.765 | 490,178 | +0.00(+0.00%) |
Apr 17, 2017 | 3.746 | 3.774 | 3.697 | 3.765 | 516,082 | +0.02(+0.51%) |
Apr 13, 2017 | 3.765 | 3.789 | 3.741 | 3.746 | 869,561 | -0.02(-0.64%) |
Apr 12, 2017 | 3.803 | 3.808 | 3.765 | 3.770 | 331,594 | -0.04(-1.01%) |
Apr 11, 2017 | 3.818 | 3.842 | 3.789 | 3.808 | 646,093 | -0.01(-0.25%) |
Apr 10, 2017 | 3.842 | 3.842 | 3.798 | 3.818 | 400,354 | -0.01(-0.25%) |
Apr 07, 2017 | 3.875 | 3.875 | 3.822 | 3.827 | 728,316 | -0.05(-1.24%) |
Apr 06, 2017 | 3.861 | 3.885 | 3.842 | 3.875 | 763,190 | +0.03(+0.87%) |
Apr 05, 2017 | 3.909 | 3.909 | 3.827 | 3.842 | 687,241 | -0.05(-1.36%) |
Apr 04, 2017 | 3.890 | 3.918 | 3.880 | 3.894 | 649,076 | +0.00(+0.00%) |
Apr 03, 2017 | 3.909 | 3.938 | 3.885 | 3.894 | 627,976 | -0.01(-0.37%) |
Mar 31, 2017 | 3.890 | 3.909 | 3.870 | 3.909 | 790,678 | +0.01(+0.37%) |
Mar 30, 2017 | 3.880 | 3.928 | 3.870 | 3.894 | 801,051 | +0.02(+0.50%) |
Mar 29, 2017 | 3.818 | 3.880 | 3.818 | 3.875 | 644,113 | +0.07(+1.89%) |
Mar 28, 2017 | 3.755 | 3.832 | 3.746 | 3.803 | 689,361 | +0.06(+1.54%) |
Mar 27, 2017 | 3.722 | 3.760 | 3.693 | 3.746 | 657,822 | +0.00(+0.13%) |
Mar 24, 2017 | 3.726 | 3.750 | 3.726 | 3.741 | 757,025 | +0.02(+0.52%) |
Mar 23, 2017 | 3.722 | 3.731 | 3.702 | 3.722 | 946,469 | +0.01(+0.26%) |
Mar 22, 2017 | 3.770 | 3.789 | 3.705 | 3.712 | 699,713 | -0.06(-1.65%) |
Mar 21, 2017 | 3.832 | 3.856 | 3.772 | 3.774 | 688,841 | -0.07(-1.75%) |
Mar 20, 2017 | 3.818 | 3.856 | 3.803 | 3.842 | 770,416 | +0.05(+1.39%) |
Mar 17, 2017 | 3.798 | 3.812 | 3.770 | 3.789 | 2,294,534 | +0.01(+0.37%) |
Mar 16, 2017 | 3.808 | 3.817 | 3.761 | 3.775 | 1,243,076 | -0.01(-0.25%) |
Mar 15, 2017 | 3.742 | 3.805 | 3.732 | 3.784 | 858,314 | +0.04(+1.00%) |
Mar 14, 2017 | 3.770 | 3.775 | 3.732 | 3.746 | 565,345 | -0.01(-0.25%) |
Mar 13, 2017 | 3.779 | 3.784 | 3.728 | 3.756 | 975,027 | +0.00(+0.00%) |
Mar 10, 2017 | 3.737 | 3.784 | 3.709 | 3.756 | 1,101,065 | +0.02(+0.63%) |
Mar 09, 2017 | 3.803 | 3.840 | 3.704 | 3.732 | 1,103,979 | -0.07(-1.85%) |
Mar 08, 2017 | 3.831 | 3.864 | 3.789 | 3.803 | 985,255 | -0.03(-0.74%) |
Mar 07, 2017 | 3.854 | 3.878 | 3.822 | 3.831 | 942,979 | -0.03(-0.85%) |
Mar 06, 2017 | 3.878 | 3.883 | 3.822 | 3.864 | 1,141,279 | -0.02(-0.48%) |
Mar 03, 2017 | 3.878 | 3.930 | 3.801 | 3.883 | 3,523,711 | -0.15(-3.61%) |
Mar 02, 2017 | 4.019 | 4.042 | 3.972 | 4.028 | 948,178 | +0.02(+0.59%) |
Mar 01, 2017 | 4.038 | 4.038 | 3.972 | 4.005 | 1,231,044 | +0.00(+0.12%) |
Feb 28, 2017 | 4.005 | 4.019 | 3.972 | 4.000 | 1,565,447 | -0.02(-0.47%) |
Feb 27, 2017 | 4.023 | 4.033 | 3.981 | 4.019 | 905,625 | -0.00(-0.12%) |
Feb 24, 2017 | 4.014 | 4.070 | 3.972 | 4.023 | 1,141,060 | +0.00(+0.00%) |
Feb 23, 2017 | 4.014 | 4.023 | 3.981 | 4.023 | 1,080,289 | +0.01(+0.29%) |
Feb 22, 2017 | 3.995 | 4.019 | 3.967 | 4.012 | 1,085,814 | -0.01(-0.18%) |
Feb 21, 2017 | 4.019 | 4.038 | 3.986 | 4.019 | 1,149,608 | +0.02(+0.47%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.06(+1.43%) | |
Feb 16, 2017 | 3.977 | 3.981 | 3.854 | 3.944 | 1,135,064 | -0.04(-0.94%) |
Feb 15, 2017 | 4.028 | 4.045 | 3.977 | 3.981 | 1,470,306 | -0.03(-0.76%) |
Feb 14, 2017 | 4.000 | 4.028 | 3.995 | 4.012 | 673,745 | +0.02(+0.41%) |
Feb 13, 2017 | 3.986 | 4.075 | 3.981 | 3.995 | 1,700,836 | +0.03(+0.71%) |
Feb 10, 2017 | 3.911 | 3.981 | 3.911 | 3.967 | 1,297,813 | +0.08(+2.05%) |
Feb 09, 2017 | 3.822 | 3.930 | 3.812 | 3.887 | 1,681,898 | +0.07(+1.84%) |
Feb 08, 2017 | 3.808 | 3.826 | 3.756 | 3.817 | 843,120 | +0.01(+0.25%) |
Feb 07, 2017 | 3.826 | 3.836 | 3.793 | 3.808 | 601,943 | -0.02(-0.49%) |
Feb 06, 2017 | 3.765 | 3.826 | 3.761 | 3.826 | 697,761 | +0.06(+1.62%) |
Feb 03, 2017 | 3.737 | 3.775 | 3.737 | 3.765 | 634,151 | +0.04(+1.07%) |
Feb 02, 2017 | 3.704 | 3.728 | 3.703 | 3.725 | 350,735 | +0.02(+0.57%) |