Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.707 | 3.729 | 3.695 | 3.707 | 1,534,490 | -0.04(-1.16%) |
Mar 30, 2017 | 3.736 | 3.751 | 3.715 | 3.751 | 3,339,823 | +0.02(+0.58%) |
Mar 29, 2017 | 3.715 | 3.736 | 3.682 | 3.729 | 2,011,700 | -0.06(-1.53%) |
Mar 28, 2017 | 3.772 | 3.809 | 3.758 | 3.787 | 2,643,919 | +0.01(+0.19%) |
Mar 27, 2017 | 3.758 | 3.780 | 3.736 | 3.780 | 2,896,823 | -0.04(-0.95%) |
Mar 24, 2017 | 3.845 | 3.852 | 3.794 | 3.816 | 4,672,465 | -0.19(-4.69%) |
Mar 23, 2017 | 3.982 | 4.033 | 3.975 | 4.004 | 1,482,532 | -0.01(-0.18%) |
Mar 22, 2017 | 4.011 | 4.033 | 3.982 | 4.011 | 1,960,341 | -0.07(-1.60%) |
Mar 21, 2017 | 4.213 | 4.213 | 4.069 | 4.076 | 2,337,306 | -0.04(-0.88%) |
Mar 20, 2017 | 4.127 | 4.148 | 4.105 | 4.112 | 1,105,365 | -0.04(-1.04%) |
Mar 17, 2017 | 4.206 | 4.206 | 4.148 | 4.156 | 1,950,063 | -0.07(-1.54%) |
Mar 16, 2017 | 4.170 | 4.221 | 4.156 | 4.221 | 3,059,488 | +0.10(+2.46%) |
Mar 15, 2017 | 4.127 | 4.148 | 4.112 | 4.119 | 2,332,416 | +0.01(+0.18%) |
Mar 14, 2017 | 4.112 | 4.119 | 4.083 | 4.112 | 1,919,363 | -0.06(-1.39%) |
Mar 13, 2017 | 4.184 | 4.206 | 4.156 | 4.170 | 1,318,389 | +0.01(+0.17%) |
Mar 10, 2017 | 4.156 | 4.177 | 4.127 | 4.163 | 2,323,023 | +0.07(+1.59%) |
Mar 09, 2017 | 4.112 | 4.127 | 4.083 | 4.098 | 2,098,105 | +0.04(+1.07%) |
Mar 08, 2017 | 4.098 | 4.105 | 4.054 | 4.054 | 2,053,933 | -0.01(-0.36%) |
Mar 07, 2017 | 4.054 | 4.083 | 4.033 | 4.069 | 2,641,301 | +0.01(+0.18%) |
Mar 06, 2017 | 4.076 | 4.083 | 4.033 | 4.062 | 4,408,496 | -0.04(-0.88%) |
Mar 03, 2017 | 4.054 | 4.109 | 4.040 | 4.098 | 4,082,055 | +0.14(+3.66%) |
Mar 02, 2017 | 3.960 | 3.982 | 3.942 | 3.953 | 4,513,303 | -0.01(-0.18%) |
Mar 01, 2017 | 3.960 | 3.989 | 3.939 | 3.960 | 2,220,228 | +0.10(+2.62%) |
Feb 28, 2017 | 3.830 | 3.881 | 3.830 | 3.859 | 1,887,661 | +0.00(+0.00%) |
Feb 27, 2017 | 3.838 | 3.859 | 3.823 | 3.859 | 1,125,175 | +0.04(+1.14%) |
Feb 24, 2017 | 3.772 | 3.830 | 3.772 | 3.816 | 2,479,160 | -0.05(-1.31%) |
Feb 23, 2017 | 3.895 | 3.903 | 3.845 | 3.866 | 3,204,660 | -0.08(-2.01%) |
Feb 22, 2017 | 3.895 | 3.953 | 3.895 | 3.946 | 2,668,701 | -0.01(-0.37%) |
Feb 21, 2017 | 3.917 | 3.960 | 3.917 | 3.960 | 2,535,496 | +0.07(+1.86%) |
Feb 17, 2017 | 3.888 | 3.888 | 3.888 | 0 | -0.22(-5.45%) | |
Feb 16, 2017 | 4.098 | 4.112 | 4.069 | 4.112 | 2,157,942 | +0.01(+0.18%) |
Feb 15, 2017 | 4.076 | 4.119 | 4.076 | 4.105 | 3,103,909 | +0.04(+0.89%) |
Feb 14, 2017 | 4.033 | 4.076 | 4.019 | 4.069 | 2,639,082 | +0.04(+0.90%) |
Feb 13, 2017 | 4.025 | 4.062 | 4.018 | 4.033 | 1,566,736 | +0.03(+0.72%) |
Feb 10, 2017 | 3.982 | 4.004 | 3.968 | 4.004 | 3,280,220 | +0.00(+0.00%) |
Feb 09, 2017 | 3.946 | 4.011 | 3.946 | 4.004 | 3,766,040 | +0.08(+2.03%) |
Feb 08, 2017 | 3.874 | 3.930 | 3.838 | 3.924 | 3,129,819 | -0.03(-0.73%) |
Feb 07, 2017 | 3.953 | 3.968 | 3.939 | 3.953 | 3,326,003 | -0.01(-0.36%) |
Feb 06, 2017 | 3.975 | 4.003 | 3.957 | 3.968 | 1,442,793 | -0.09(-2.31%) |
Feb 03, 2017 | 4.062 | 4.083 | 4.054 | 4.062 | 1,646,489 | +0.09(+2.37%) |
Feb 02, 2017 | 3.968 | 3.989 | 3.950 | 3.968 | 1,586,124 | -0.04(-1.08%) |
Feb 01, 2017 | 4.040 | 4.040 | 3.989 | 4.011 | 2,000,481 | +0.05(+1.28%) |
Jan 31, 2017 | 4.011 | 4.011 | 3.924 | 3.960 | 2,074,610 | +0.01(+0.37%) |
Jan 30, 2017 | 3.946 | 3.953 | 3.910 | 3.946 | 2,055,198 | -0.07(-1.80%) |
Jan 27, 2017 | 4.033 | 4.040 | 4.000 | 4.018 | 1,880,490 | -0.02(-0.54%) |
Jan 26, 2017 | 4.054 | 4.065 | 4.015 | 4.040 | 1,715,359 | -0.04(-1.06%) |
Jan 25, 2017 | 4.033 | 4.083 | 4.025 | 4.083 | 2,577,510 | +0.15(+3.86%) |
Jan 24, 2017 | 3.903 | 3.946 | 3.903 | 3.931 | 1,947,078 | +0.08(+2.06%) |
Jan 23, 2017 | 3.888 | 3.892 | 3.830 | 3.852 | 1,256,853 | -0.04(-0.93%) |
Jan 20, 2017 | 3.866 | 3.895 | 3.866 | 3.888 | 1,793,462 | -0.01(-0.19%) |
Jan 19, 2017 | 3.910 | 3.921 | 3.852 | 3.895 | 2,212,667 | +0.05(+1.32%) |
Jan 18, 2017 | 3.852 | 3.866 | 3.823 | 3.845 | 2,978,305 | -0.08(-2.03%) |
Jan 17, 2017 | 3.989 | 3.993 | 3.910 | 3.924 | 2,524,414 | -0.07(-1.63%) |
Jan 13, 2017 | 3.989 | 3.989 | 3.989 | 0 | +0.04(+0.91%) | |
Jan 12, 2017 | 3.997 | 3.997 | 3.931 | 3.953 | 2,590,274 | -0.08(-1.97%) |
Jan 11, 2017 | 3.953 | 4.033 | 3.939 | 4.033 | 2,341,075 | +0.08(+2.01%) |
Jan 10, 2017 | 3.946 | 3.978 | 3.939 | 3.953 | 1,601,042 | +0.02(+0.55%) |
Jan 09, 2017 | 3.989 | 3.989 | 3.931 | 3.931 | 3,702,697 | -0.14(-3.55%) |
Jan 06, 2017 | 4.054 | 4.105 | 4.047 | 4.076 | 4,379,048 | -0.01(-0.35%) |
Jan 05, 2017 | 4.112 | 4.119 | 4.069 | 4.090 | 2,521,309 | -0.02(-0.53%) |
Jan 04, 2017 | 4.062 | 4.127 | 4.062 | 4.112 | 2,461,959 | +0.04(+0.89%) |