Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.210 | 4.210 | 3.940 | 3.990 | 28,562 | +0.03(+0.76%) |
Mar 30, 2017 | 4.290 | 4.290 | 3.960 | 3.960 | 38,827 | +0.11(+2.86%) |
Mar 29, 2017 | 4.010 | 4.080 | 3.850 | 3.850 | 10,693 | -0.17(-4.23%) |
Mar 28, 2017 | 4.050 | 4.050 | 3.940 | 4.020 | 9,800 | +0.01(+0.25%) |
Mar 27, 2017 | 3.880 | 4.050 | 3.880 | 4.010 | 8,769 | +0.13(+3.35%) |
Mar 24, 2017 | 3.780 | 3.880 | 3.780 | 3.880 | 6,600 | +0.16(+4.30%) |
Mar 23, 2017 | 3.610 | 3.730 | 3.600 | 3.720 | 6,700 | +0.12(+3.33%) |
Mar 22, 2017 | 3.690 | 3.740 | 3.590 | 3.600 | 15,800 | -0.02(-0.55%) |
Mar 21, 2017 | 3.880 | 3.880 | 3.620 | 3.620 | 24,756 | -0.28(-7.18%) |
Mar 20, 2017 | 4.000 | 4.070 | 3.900 | 3.900 | 11,186 | -0.08(-2.01%) |
Mar 17, 2017 | 3.980 | 3.980 | 3.950 | 3.980 | 3,754 | -0.03(-0.75%) |
Mar 16, 2017 | 4.040 | 4.070 | 3.970 | 4.010 | 5,854 | +0.06(+1.52%) |
Mar 15, 2017 | 3.900 | 4.020 | 3.900 | 3.950 | 6,070 | +0.05(+1.28%) |
Mar 14, 2017 | 4.020 | 4.050 | 3.880 | 3.900 | 17,424 | -0.10(-2.50%) |
Mar 13, 2017 | 4.130 | 4.180 | 4.000 | 4.000 | 15,968 | -0.12(-2.91%) |
Mar 10, 2017 | 4.190 | 4.250 | 4.120 | 4.120 | 6,192 | -0.14(-3.29%) |
Mar 09, 2017 | 4.250 | 4.280 | 4.130 | 4.260 | 22,277 | +0.07(+1.67%) |
Mar 08, 2017 | 4.250 | 4.250 | 4.180 | 4.190 | 6,110 | +0.09(+2.20%) |
Mar 07, 2017 | 4.340 | 4.340 | 4.100 | 4.100 | 8,345 | +0.05(+1.23%) |
Mar 06, 2017 | 4.050 | 4.200 | 3.910 | 4.050 | 15,731 | -0.03(-0.74%) |
Mar 03, 2017 | 4.280 | 4.310 | 4.080 | 4.080 | 15,076 | -0.08(-1.92%) |
Mar 02, 2017 | 4.050 | 4.200 | 3.910 | 4.160 | 13,930 | +0.09(+2.21%) |
Mar 01, 2017 | 4.070 | 4.080 | 4.070 | 4.070 | 1,140 | +0.05(+1.24%) |
Feb 28, 2017 | 4.040 | 4.040 | 4.000 | 4.020 | 23,545 | +0.02(+0.50%) |
Feb 27, 2017 | 3.950 | 4.050 | 3.940 | 4.000 | 26,791 | +0.05(+1.27%) |
Feb 24, 2017 | 4.030 | 4.060 | 3.950 | 3.950 | 11,746 | -0.13(-3.19%) |
Feb 23, 2017 | 4.060 | 4.150 | 4.060 | 4.080 | 5,344 | +0.03(+0.74%) |
Feb 22, 2017 | 4.320 | 4.320 | 4.050 | 4.050 | 13,847 | -0.09(-2.17%) |
Feb 21, 2017 | 4.370 | 4.370 | 4.080 | 4.140 | 25,178 | -0.29(-6.55%) |
Feb 17, 2017 | 4.430 | 4.430 | 4.430 | 0 | +0.10(+2.31%) | |
Feb 16, 2017 | 4.420 | 4.430 | 4.310 | 4.330 | 17,442 | -0.10(-2.26%) |
Feb 15, 2017 | 4.330 | 4.450 | 4.300 | 4.430 | 41,261 | +0.13(+3.02%) |
Feb 14, 2017 | 4.300 | 4.400 | 4.270 | 4.300 | 20,125 | +0.00(+0.00%) |
Feb 13, 2017 | 4.430 | 4.450 | 4.200 | 4.300 | 85,915 | +0.31(+7.77%) |
Feb 10, 2017 | 3.990 | 4.010 | 3.930 | 3.990 | 47,806 | +0.12(+3.10%) |
Feb 09, 2017 | 3.670 | 3.870 | 3.670 | 3.870 | 11,541 | +0.25(+6.91%) |
Feb 08, 2017 | 3.750 | 3.750 | 3.610 | 3.620 | 11,553 | -0.15(-3.98%) |
Feb 07, 2017 | 3.690 | 3.800 | 3.690 | 3.770 | 11,144 | +0.02(+0.53%) |
Feb 06, 2017 | 3.900 | 3.900 | 3.700 | 3.750 | 46,889 | -0.16(-4.09%) |
Feb 03, 2017 | 3.990 | 4.020 | 3.850 | 3.910 | 25,409 | -0.09(-2.25%) |
Feb 02, 2017 | 4.090 | 4.090 | 3.960 | 4.000 | 13,751 | +0.02(+0.50%) |
Feb 01, 2017 | 4.010 | 4.170 | 3.850 | 3.980 | 57,618 | -0.05(-1.24%) |
Jan 31, 2017 | 3.890 | 4.490 | 3.780 | 4.030 | 197,013 | +0.58(+16.81%) |
Jan 30, 2017 | 3.410 | 3.420 | 3.300 | 3.450 | 8,568 | +0.04(+1.17%) |
Jan 27, 2017 | 3.350 | 3.410 | 3.340 | 3.410 | 6,954 | +0.06(+1.79%) |
Jan 26, 2017 | 3.460 | 3.470 | 3.350 | 3.350 | 10,440 | -0.07(-2.05%) |
Jan 25, 2017 | 3.360 | 3.440 | 3.350 | 3.420 | 11,036 | +0.09(+2.70%) |
Jan 24, 2017 | 3.450 | 3.500 | 3.100 | 3.330 | 91,380 | -0.09(-2.63%) |
Jan 23, 2017 | 3.560 | 3.560 | 3.390 | 3.420 | 12,945 | -0.14(-3.93%) |
Jan 20, 2017 | 3.660 | 3.670 | 3.540 | 3.560 | 22,845 | -0.04(-1.11%) |
Jan 19, 2017 | 3.570 | 3.700 | 3.510 | 3.600 | 34,375 | +0.09(+2.56%) |
Jan 18, 2017 | 3.900 | 4.010 | 3.490 | 3.510 | 77,345 | -0.32(-8.36%) |
Jan 17, 2017 | 3.420 | 3.990 | 3.330 | 3.830 | 118,190 | +0.41(+11.99%) |
Jan 16, 2017 | 3.440 | 3.450 | 3.420 | 3.420 | 6,490 | +0.03(+0.88%) |
Jan 13, 2017 | 3.290 | 3.400 | 3.290 | 3.390 | 30,250 | +0.15(+4.63%) |
Jan 12, 2017 | 3.290 | 3.290 | 3.200 | 3.240 | 42,227 | -0.01(-0.31%) |
Jan 11, 2017 | 3.550 | 3.550 | 3.210 | 3.250 | 78,302 | -0.26(-7.41%) |
Jan 10, 2017 | 3.640 | 3.650 | 3.500 | 3.510 | 45,208 | -0.12(-3.31%) |
Jan 09, 2017 | 3.680 | 3.680 | 3.570 | 3.630 | 39,393 | -0.02(-0.55%) |
Jan 06, 2017 | 3.870 | 3.870 | 3.600 | 3.650 | 77,625 | -0.26(-6.65%) |
Jan 05, 2017 | 3.200 | 4.010 | 3.180 | 3.910 | 282,929 | -0.90(-18.71%) |
Jan 04, 2017 | 4.790 | 4.860 | 4.740 | 4.810 | 18,555 | +0.14(+3.00%) |