Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.850 | 3.940 | 3.800 | 3.800 | 6,043 | -0.13(-3.31%) |
Mar 30, 2017 | 3.900 | 3.930 | 3.720 | 3.930 | 12,654 | +0.03(+0.77%) |
Mar 29, 2017 | 3.820 | 3.950 | 3.820 | 3.900 | 2,773 | -0.04(-1.12%) |
Mar 28, 2017 | 3.910 | 3.944 | 3.900 | 3.944 | 1,001 | +0.13(+3.52%) |
Mar 27, 2017 | 3.880 | 4.060 | 3.750 | 3.810 | 17,371 | -0.14(-3.62%) |
Mar 24, 2017 | 3.980 | 4.080 | 3.950 | 3.953 | 20,585 | -0.01(-0.17%) |
Mar 23, 2017 | 3.760 | 3.990 | 3.750 | 3.960 | 25,856 | +0.20(+5.32%) |
Mar 22, 2017 | 3.700 | 3.790 | 3.540 | 3.760 | 9,193 | +0.12(+3.30%) |
Mar 21, 2017 | 3.720 | 3.750 | 3.640 | 3.640 | 11,227 | +0.01(+0.28%) |
Mar 20, 2017 | 3.660 | 3.750 | 3.530 | 3.630 | 16,477 | -0.03(-0.82%) |
Mar 17, 2017 | 3.740 | 3.790 | 3.550 | 3.660 | 25,028 | -0.11(-2.92%) |
Mar 16, 2017 | 3.690 | 3.790 | 3.690 | 3.770 | 5,088 | +0.19(+5.31%) |
Mar 15, 2017 | 3.640 | 3.717 | 3.565 | 3.580 | 14,447 | -0.07(-1.92%) |
Mar 14, 2017 | 3.610 | 3.690 | 3.480 | 3.650 | 16,135 | +0.00(+0.00%) |
Mar 13, 2017 | 3.700 | 3.700 | 3.600 | 3.650 | 3,520 | -0.05(-1.35%) |
Mar 10, 2017 | 3.710 | 3.941 | 3.700 | 3.700 | 28,704 | -0.05(-1.33%) |
Mar 09, 2017 | 3.560 | 3.750 | 3.510 | 3.750 | 22,126 | +0.19(+5.41%) |
Mar 08, 2017 | 3.559 | 3.620 | 3.500 | 3.557 | 16,353 | -0.02(-0.63%) |
Mar 07, 2017 | 3.680 | 3.780 | 3.420 | 3.580 | 18,916 | -0.13(-3.50%) |
Mar 06, 2017 | 3.870 | 3.980 | 3.710 | 3.710 | 16,802 | +0.00(+0.00%) |
Mar 03, 2017 | 3.760 | 3.830 | 3.660 | 3.710 | 39,683 | -0.13(-3.39%) |
Mar 02, 2017 | 3.700 | 3.850 | 3.640 | 3.840 | 37,627 | +0.10(+2.67%) |
Mar 01, 2017 | 3.830 | 3.910 | 3.710 | 3.740 | 5,970 | -0.03(-0.80%) |
Feb 28, 2017 | 3.820 | 3.830 | 3.710 | 3.770 | 14,861 | -0.13(-3.46%) |
Feb 27, 2017 | 3.820 | 3.905 | 3.820 | 3.905 | 10,231 | +0.07(+1.96%) |
Feb 24, 2017 | 3.850 | 3.850 | 3.820 | 3.830 | 5,283 | -0.08(-2.05%) |
Feb 23, 2017 | 3.900 | 4.100 | 3.781 | 3.910 | 47,842 | +0.00(+0.00%) |
Feb 22, 2017 | 3.910 | 3.940 | 3.685 | 3.910 | 14,976 | -0.03(-0.76%) |
Feb 21, 2017 | 3.650 | 3.950 | 3.650 | 3.940 | 8,676 | +0.23(+6.20%) |
Feb 17, 2017 | 3.710 | 3.710 | 3.710 | 0 | +0.06(+1.64%) | |
Feb 16, 2017 | 3.690 | 3.720 | 3.650 | 3.650 | 6,195 | -0.01(-0.27%) |
Feb 15, 2017 | 3.750 | 3.811 | 3.660 | 3.660 | 7,501 | -0.09(-2.40%) |
Feb 14, 2017 | 3.785 | 3.789 | 3.660 | 3.750 | 3,728 | +0.06(+1.63%) |
Feb 13, 2017 | 3.645 | 3.880 | 3.600 | 3.690 | 62,906 | +0.15(+4.24%) |
Feb 10, 2017 | 3.473 | 3.540 | 3.380 | 3.540 | 19,075 | +0.10(+2.91%) |
Feb 09, 2017 | 3.270 | 3.465 | 3.250 | 3.440 | 13,881 | +0.26(+8.18%) |
Feb 08, 2017 | 3.230 | 3.230 | 3.000 | 3.180 | 20,116 | -0.05(-1.60%) |
Feb 07, 2017 | 3.180 | 3.345 | 3.180 | 3.232 | 4,671 | -0.22(-6.32%) |
Feb 06, 2017 | 3.490 | 3.490 | 3.356 | 3.450 | 520 | +0.02(+0.58%) |
Feb 03, 2017 | 3.740 | 3.740 | 3.130 | 3.430 | 5,241 | -0.09(-2.56%) |
Feb 02, 2017 | 3.250 | 3.752 | 3.249 | 3.520 | 32,978 | +0.36(+11.39%) |
Feb 01, 2017 | 2.970 | 3.325 | 2.970 | 3.160 | 28,989 | +0.12(+3.95%) |
Jan 31, 2017 | 3.015 | 3.040 | 3.010 | 3.040 | 1,674 | +0.07(+2.36%) |
Jan 30, 2017 | 3.050 | 3.089 | 2.970 | 2.970 | 3,572 | -0.08(-2.62%) |
Jan 27, 2017 | 3.090 | 3.090 | 3.050 | 3.050 | 5,388 | -0.01(-0.33%) |
Jan 26, 2017 | 3.050 | 3.140 | 3.050 | 3.060 | 2,536 | +0.04(+1.32%) |
Jan 25, 2017 | 3.020 | 3.140 | 3.020 | 3.020 | 1,214 | +0.04(+1.34%) |
Jan 24, 2017 | 3.106 | 3.120 | 2.980 | 2.980 | 10,858 | -0.12(-3.87%) |
Jan 23, 2017 | 3.200 | 3.200 | 3.075 | 3.100 | 13,161 | +0.13(+4.31%) |
Jan 20, 2017 | 3.120 | 3.194 | 2.955 | 2.972 | 25,196 | -0.14(-4.44%) |
Jan 19, 2017 | 3.250 | 3.250 | 3.110 | 3.110 | 6,541 | -0.11(-3.55%) |
Jan 18, 2017 | 3.460 | 3.490 | 3.224 | 3.224 | 1,551 | -0.08(-2.29%) |
Jan 17, 2017 | 3.445 | 3.445 | 3.280 | 3.300 | 9,101 | -0.11(-3.34%) |
Jan 13, 2017 | 3.414 | 3.414 | 3.414 | 0 | +0.01(+0.41%) | |
Jan 12, 2017 | 3.580 | 3.700 | 3.400 | 3.400 | 12,059 | -0.14(-3.95%) |
Jan 11, 2017 | 3.610 | 3.610 | 3.330 | 3.540 | 13,588 | -0.11(-3.01%) |
Jan 10, 2017 | 3.690 | 3.690 | 3.630 | 3.650 | 2,590 | -0.04(-1.08%) |
Jan 09, 2017 | 3.663 | 3.690 | 3.661 | 3.690 | 960 | -0.11(-2.79%) |
Jan 06, 2017 | 3.980 | 3.980 | 3.796 | 3.796 | 1,881 | -0.10(-2.66%) |
Jan 05, 2017 | 3.815 | 3.900 | 3.815 | 3.900 | 576 | -0.09(-2.26%) |
Jan 04, 2017 | 3.875 | 3.990 | 3.780 | 3.990 | 5,415 | +0.05(+1.27%) |