Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.287 | 4.370 | 4.150 | 4.290 | 23,475 | -0.01(-0.23%) |
Mar 30, 2017 | 4.290 | 4.432 | 4.270 | 4.300 | 6,374 | -0.03(-0.69%) |
Mar 29, 2017 | 4.270 | 4.340 | 4.260 | 4.330 | 6,959 | +0.07(+1.64%) |
Mar 28, 2017 | 4.421 | 4.421 | 4.260 | 4.260 | 6,654 | -0.17(-3.84%) |
Mar 27, 2017 | 4.376 | 4.450 | 4.376 | 4.430 | 9,337 | +0.03(+0.72%) |
Mar 24, 2017 | 4.410 | 4.440 | 4.398 | 4.398 | 1,993 | -0.01(-0.27%) |
Mar 23, 2017 | 4.350 | 4.570 | 4.333 | 4.410 | 5,305 | +0.00(+0.00%) |
Mar 22, 2017 | 4.580 | 4.580 | 4.096 | 4.410 | 37,469 | -0.23(-4.96%) |
Mar 21, 2017 | 4.780 | 4.851 | 4.606 | 4.640 | 8,516 | -0.14(-2.93%) |
Mar 20, 2017 | 4.820 | 4.820 | 4.656 | 4.780 | 11,729 | +0.04(+0.84%) |
Mar 17, 2017 | 4.604 | 4.740 | 4.560 | 4.740 | 18,400 | +0.22(+4.87%) |
Mar 16, 2017 | 4.470 | 4.580 | 4.390 | 4.520 | 7,484 | +0.02(+0.44%) |
Mar 15, 2017 | 4.400 | 4.530 | 4.400 | 4.500 | 7,878 | +0.07(+1.58%) |
Mar 14, 2017 | 4.530 | 4.544 | 4.390 | 4.430 | 42,742 | -0.17(-3.70%) |
Mar 13, 2017 | 4.830 | 4.840 | 4.550 | 4.600 | 58,744 | -0.23(-4.76%) |
Mar 10, 2017 | 4.900 | 4.900 | 4.800 | 4.830 | 16,347 | -0.02(-0.36%) |
Mar 09, 2017 | 4.810 | 4.900 | 4.760 | 4.847 | 41,944 | +0.06(+1.20%) |
Mar 08, 2017 | 4.740 | 4.800 | 4.736 | 4.790 | 25,679 | +0.08(+1.70%) |
Mar 07, 2017 | 4.780 | 4.840 | 4.651 | 4.710 | 22,071 | +0.03(+0.64%) |
Mar 06, 2017 | 4.520 | 4.750 | 4.500 | 4.680 | 53,468 | +0.19(+4.23%) |
Mar 03, 2017 | 4.480 | 4.500 | 4.450 | 4.490 | 22,050 | +0.01(+0.29%) |
Mar 02, 2017 | 4.350 | 4.480 | 4.320 | 4.477 | 57,464 | +0.13(+2.92%) |
Mar 01, 2017 | 4.000 | 4.373 | 3.960 | 4.350 | 87,810 | +0.38(+9.57%) |
Feb 28, 2017 | 4.300 | 4.300 | 3.931 | 3.970 | 35,197 | -0.33(-7.67%) |
Feb 27, 2017 | 4.300 | 4.330 | 4.255 | 4.300 | 34,148 | -0.04(-0.92%) |
Feb 24, 2017 | 4.285 | 4.380 | 4.280 | 4.340 | 10,877 | +0.06(+1.40%) |
Feb 23, 2017 | 4.390 | 4.390 | 4.219 | 4.280 | 17,740 | -0.10(-2.35%) |
Feb 22, 2017 | 4.250 | 4.410 | 4.250 | 4.383 | 23,343 | +0.09(+2.16%) |
Feb 21, 2017 | 4.180 | 4.300 | 4.100 | 4.290 | 27,439 | +0.21(+5.15%) |
Feb 17, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.08(-1.92%) | |
Feb 16, 2017 | 4.050 | 4.340 | 4.010 | 4.160 | 126,246 | +0.25(+6.39%) |
Feb 15, 2017 | 3.950 | 3.980 | 3.680 | 3.910 | 39,412 | -0.02(-0.51%) |
Feb 14, 2017 | 3.900 | 3.960 | 3.790 | 3.930 | 37,834 | -0.03(-0.76%) |
Feb 13, 2017 | 3.850 | 3.960 | 3.850 | 3.960 | 15,375 | +0.07(+1.80%) |
Feb 10, 2017 | 3.930 | 3.930 | 3.630 | 3.890 | 47,245 | -0.01(-0.26%) |
Feb 09, 2017 | 3.820 | 3.930 | 3.601 | 3.900 | 21,361 | +0.04(+1.04%) |
Feb 08, 2017 | 3.970 | 3.970 | 3.750 | 3.860 | 15,693 | -0.15(-3.74%) |
Feb 07, 2017 | 4.050 | 4.050 | 3.900 | 4.010 | 4,552 | +0.00(+0.00%) |
Feb 06, 2017 | 4.030 | 4.050 | 4.010 | 4.010 | 12,490 | -0.02(-0.50%) |
Feb 03, 2017 | 4.026 | 4.050 | 4.026 | 4.030 | 1,894 | -0.01(-0.25%) |
Feb 02, 2017 | 4.080 | 4.080 | 4.040 | 4.040 | 717 | +0.00(+0.00%) |
Feb 01, 2017 | 4.040 | 4.080 | 4.030 | 4.040 | 5,516 | -0.01(-0.25%) |
Jan 31, 2017 | 4.040 | 4.090 | 3.912 | 4.050 | 27,445 | +0.02(+0.50%) |
Jan 30, 2017 | 3.990 | 4.030 | 3.920 | 4.030 | 17,777 | +0.03(+0.75%) |
Jan 27, 2017 | 3.846 | 4.000 | 3.846 | 4.000 | 25,965 | +0.01(+0.25%) |
Jan 26, 2017 | 3.995 | 4.030 | 3.920 | 3.990 | 37,950 | -0.01(-0.25%) |
Jan 25, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 21,336 | +0.10(+2.56%) |
Jan 24, 2017 | 3.910 | 3.910 | 3.861 | 3.900 | 17,643 | -0.04(-1.02%) |
Jan 23, 2017 | 3.970 | 3.990 | 3.854 | 3.940 | 10,312 | +0.07(+1.81%) |
Jan 20, 2017 | 3.870 | 3.870 | 3.840 | 3.870 | 11,844 | -0.06(-1.53%) |
Jan 19, 2017 | 3.870 | 3.950 | 3.850 | 3.930 | 15,110 | +0.03(+0.77%) |
Jan 18, 2017 | 3.980 | 4.000 | 3.850 | 3.900 | 25,594 | -0.07(-1.76%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.900 | 3.970 | 22,653 | -0.03(-0.75%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.06(+1.52%) | |
Jan 12, 2017 | 3.950 | 3.990 | 3.822 | 3.940 | 9,583 | -0.01(-0.25%) |
Jan 11, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 16,280 | -0.01(-0.25%) |
Jan 10, 2017 | 3.900 | 3.970 | 3.890 | 3.960 | 8,474 | +0.11(+2.86%) |
Jan 09, 2017 | 3.900 | 3.900 | 3.760 | 3.850 | 7,866 | -0.05(-1.28%) |
Jan 06, 2017 | 3.970 | 3.980 | 3.900 | 3.900 | 5,019 | -0.08(-2.01%) |
Jan 05, 2017 | 4.000 | 4.000 | 3.850 | 3.980 | 13,081 | +0.00(+0.00%) |
Jan 04, 2017 | 3.950 | 4.000 | 3.910 | 3.980 | 12,452 | +0.06(+1.53%) |