Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.983 | 3.998 | 3.958 | 3.973 | 59,211 | -0.01(-0.25%) |
Apr 27, 2017 | 3.973 | 3.988 | 3.958 | 3.983 | 106,884 | +0.01(+0.25%) |
Apr 26, 2017 | 3.988 | 3.993 | 3.973 | 3.973 | 63,415 | -0.03(-0.74%) |
Apr 25, 2017 | 3.988 | 4.003 | 3.983 | 4.003 | 65,309 | +0.02(+0.62%) |
Apr 24, 2017 | 3.983 | 4.003 | 3.973 | 3.978 | 63,874 | +0.00(+0.12%) |
Apr 21, 2017 | 3.988 | 3.998 | 3.973 | 3.973 | 46,273 | -0.02(-0.50%) |
Apr 20, 2017 | 3.978 | 3.993 | 3.948 | 3.993 | 70,405 | +0.02(+0.50%) |
Apr 19, 2017 | 3.973 | 3.983 | 3.958 | 3.973 | 121,105 | -0.01(-0.25%) |
Apr 18, 2017 | 3.953 | 3.988 | 3.948 | 3.983 | 59,007 | +0.02(+0.63%) |
Apr 17, 2017 | 3.968 | 3.973 | 3.943 | 3.958 | 83,371 | -0.01(-0.25%) |
Apr 13, 2017 | 3.973 | 3.982 | 3.958 | 3.968 | 79,587 | -0.00(-0.12%) |
Apr 12, 2017 | 3.983 | 3.997 | 3.968 | 3.973 | 118,463 | -0.01(-0.37%) |
Apr 11, 2017 | 3.968 | 3.988 | 3.968 | 3.988 | 67,385 | +0.01(+0.37%) |
Apr 10, 2017 | 3.948 | 3.983 | 3.948 | 3.973 | 79,312 | +0.02(+0.50%) |
Apr 07, 2017 | 3.943 | 3.953 | 3.938 | 3.953 | 68,782 | +0.00(+0.00%) |
Apr 06, 2017 | 3.928 | 3.953 | 3.928 | 3.953 | 173,903 | +0.02(+0.63%) |
Apr 05, 2017 | 3.928 | 3.960 | 3.928 | 3.928 | 154,182 | +0.00(+0.00%) |
Apr 04, 2017 | 3.933 | 3.943 | 3.918 | 3.928 | 203,027 | -0.03(-0.87%) |
Apr 03, 2017 | 3.988 | 3.988 | 3.943 | 3.963 | 159,213 | -0.01(-0.25%) |
Mar 31, 2017 | 3.998 | 3.998 | 3.948 | 3.973 | 175,518 | -0.01(-0.37%) |
Mar 30, 2017 | 3.948 | 3.988 | 3.938 | 3.988 | 121,713 | +0.05(+1.26%) |
Mar 29, 2017 | 3.968 | 3.983 | 3.933 | 3.938 | 81,000 | -0.05(-1.24%) |
Mar 28, 2017 | 3.923 | 3.988 | 3.909 | 3.988 | 136,224 | +0.06(+1.51%) |
Mar 27, 2017 | 3.884 | 3.928 | 3.884 | 3.928 | 98,538 | +0.02(+0.63%) |
Mar 24, 2017 | 3.918 | 3.928 | 3.894 | 3.904 | 88,907 | -0.02(-0.50%) |
Mar 23, 2017 | 3.894 | 3.923 | 3.889 | 3.923 | 55,690 | +0.02(+0.63%) |
Mar 22, 2017 | 3.889 | 3.904 | 3.888 | 3.899 | 80,634 | -0.00(-0.13%) |
Mar 21, 2017 | 3.923 | 3.933 | 3.889 | 3.904 | 101,940 | -0.01(-0.38%) |
Mar 20, 2017 | 3.933 | 3.938 | 3.918 | 3.918 | 59,082 | -0.03(-0.75%) |
Mar 17, 2017 | 3.933 | 3.948 | 3.923 | 3.948 | 70,237 | +0.03(+0.76%) |
Mar 16, 2017 | 3.923 | 3.944 | 3.909 | 3.918 | 74,504 | -0.02(-0.50%) |
Mar 15, 2017 | 3.938 | 3.973 | 3.884 | 3.938 | 96,646 | +0.01(+0.25%) |
Mar 14, 2017 | 3.914 | 3.933 | 3.914 | 3.928 | 73,820 | +0.00(+0.12%) |
Mar 13, 2017 | 3.919 | 3.948 | 3.914 | 3.923 | 80,678 | -0.01(-0.25%) |
Mar 10, 2017 | 3.923 | 3.933 | 3.899 | 3.933 | 105,334 | +0.04(+0.99%) |
Mar 09, 2017 | 3.957 | 3.967 | 3.894 | 3.894 | 277,247 | -0.07(-1.71%) |
Mar 08, 2017 | 3.962 | 3.962 | 3.943 | 3.962 | 54,536 | +0.00(+0.12%) |
Mar 07, 2017 | 3.948 | 3.967 | 3.948 | 3.957 | 60,295 | +0.00(+0.12%) |
Mar 06, 2017 | 3.953 | 3.954 | 3.938 | 3.953 | 96,400 | -0.02(-0.49%) |
Mar 03, 2017 | 3.938 | 3.972 | 3.938 | 3.972 | 65,841 | +0.04(+0.98%) |
Mar 02, 2017 | 3.948 | 3.962 | 3.933 | 3.933 | 101,295 | -0.02(-0.49%) |
Mar 01, 2017 | 3.928 | 3.967 | 3.928 | 3.953 | 58,424 | +0.03(+0.86%) |
Feb 28, 2017 | 3.899 | 3.924 | 3.894 | 3.919 | 111,072 | +0.01(+0.25%) |
Feb 27, 2017 | 3.914 | 3.928 | 3.904 | 3.909 | 119,919 | -0.00(-0.12%) |
Feb 24, 2017 | 3.904 | 3.928 | 3.902 | 3.914 | 116,562 | +0.00(+0.12%) |
Feb 23, 2017 | 3.894 | 3.928 | 3.894 | 3.909 | 134,287 | +0.01(+0.25%) |
Feb 22, 2017 | 3.885 | 3.899 | 3.877 | 3.899 | 75,542 | +0.01(+0.25%) |
Feb 21, 2017 | 3.846 | 3.890 | 3.846 | 3.890 | 68,357 | +0.05(+1.39%) |
Feb 17, 2017 | 3.836 | 3.836 | 3.836 | 0 | -0.01(-0.27%) | |
Feb 16, 2017 | 3.846 | 3.856 | 3.827 | 3.847 | 103,393 | -0.00(-0.11%) |
Feb 15, 2017 | 3.822 | 3.854 | 3.822 | 3.851 | 114,888 | +0.01(+0.38%) |
Feb 14, 2017 | 3.822 | 3.846 | 3.817 | 3.836 | 102,709 | +0.00(+0.13%) |
Feb 13, 2017 | 3.807 | 3.836 | 3.793 | 3.832 | 137,327 | +0.01(+0.38%) |
Feb 10, 2017 | 3.798 | 3.817 | 3.793 | 3.817 | 103,891 | +0.02(+0.51%) |
Feb 09, 2017 | 3.783 | 3.807 | 3.783 | 3.798 | 114,584 | +0.00(+0.00%) |
Feb 08, 2017 | 3.798 | 3.798 | 3.774 | 3.798 | 78,167 | +0.00(+0.13%) |
Feb 07, 2017 | 3.798 | 3.807 | 3.769 | 3.793 | 78,576 | +0.00(+0.00%) |
Feb 06, 2017 | 3.793 | 3.802 | 3.773 | 3.793 | 106,880 | -0.00(-0.13%) |
Feb 03, 2017 | 3.812 | 3.812 | 3.788 | 3.798 | 111,190 | -0.01(-0.38%) |
Feb 02, 2017 | 3.817 | 3.822 | 3.803 | 3.812 | 65,146 | +0.00(+0.13%) |