Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 9,397 | -0.04(-1.07%) |
Feb 27, 2017 | 3.758 | 3.758 | 3.724 | 3.740 | 6,481 | +0.03(+0.92%) |
Feb 24, 2017 | 3.700 | 3.715 | 3.700 | 3.706 | 6,038 | -0.02(-0.64%) |
Feb 23, 2017 | 3.716 | 3.750 | 3.716 | 3.730 | 2,672 | +0.01(+0.27%) |
Feb 22, 2017 | 3.750 | 3.750 | 3.720 | 3.720 | 7,238 | -0.03(-0.80%) |
Feb 21, 2017 | 3.768 | 3.790 | 3.750 | 3.750 | 2,765 | +0.04(+1.08%) |
Feb 17, 2017 | 3.710 | 3.710 | 3.710 | 0 | -0.07(-1.85%) | |
Feb 16, 2017 | 3.770 | 3.780 | 3.770 | 3.780 | 2,577 | +0.03(+0.73%) |
Feb 15, 2017 | 3.760 | 3.780 | 3.750 | 3.752 | 8,351 | -0.10(-2.53%) |
Feb 14, 2017 | 3.820 | 3.850 | 3.810 | 3.850 | 6,305 | +0.00(+0.13%) |
Feb 13, 2017 | 3.840 | 3.848 | 3.840 | 3.845 | 1,422 | +0.05(+1.18%) |
Feb 10, 2017 | 3.800 | 3.840 | 3.800 | 3.800 | 7,936 | +0.00(+0.00%) |
Feb 09, 2017 | 3.810 | 3.820 | 3.800 | 3.800 | 1,506 | +0.01(+0.40%) |
Feb 08, 2017 | 3.808 | 3.808 | 3.740 | 3.785 | 2,098 | +0.00(+0.08%) |
Feb 07, 2017 | 3.790 | 3.800 | 3.770 | 3.782 | 10,560 | -0.32(-7.76%) |
Feb 06, 2017 | 4.010 | 4.100 | 4.010 | 4.100 | 2,415 | +0.15(+3.77%) |
Feb 02, 2017 | 3.951 | 3.951 | 3.951 | 36 | -0.01(-0.23%) | |
Feb 01, 2017 | 3.940 | 3.980 | 3.940 | 3.960 | 14,306 | -0.03(-0.75%) |
Jan 31, 2017 | 3.950 | 3.990 | 3.950 | 3.990 | 5,863 | +0.07(+1.79%) |
Jan 30, 2017 | 3.860 | 3.920 | 3.860 | 3.920 | 6,919 | +0.01(+0.26%) |
Jan 27, 2017 | 3.886 | 3.950 | 3.886 | 3.910 | 28,713 | -0.07(-1.76%) |
Jan 26, 2017 | 4.000 | 4.000 | 3.980 | 3.980 | 6,961 | +0.14(+3.65%) |
Jan 24, 2017 | 3.840 | 3.840 | 3.840 | 0 | +0.04(+0.97%) | |
Jan 23, 2017 | 3.840 | 3.840 | 3.803 | 3.803 | 3,748 | +0.02(+0.40%) |
Jan 20, 2017 | 3.796 | 3.816 | 3.788 | 3.788 | 748 | +0.03(+0.88%) |
Jan 19, 2017 | 3.760 | 3.774 | 3.755 | 3.755 | 1,013 | -0.04(-0.92%) |
Jan 18, 2017 | 3.800 | 3.807 | 3.790 | 3.790 | 5,452 | -0.02(-0.66%) |
Jan 17, 2017 | 3.860 | 3.860 | 3.800 | 3.815 | 6,891 | -0.12(-2.93%) |
Jan 13, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.03(+0.77%) | |
Jan 11, 2017 | 3.900 | 3.900 | 3.900 | 8 | +0.00(+0.00%) | |
Jan 10, 2017 | 3.910 | 3.910 | 3.900 | 3.900 | 2,413 | -0.04(-1.14%) |
Jan 09, 2017 | 3.906 | 3.945 | 3.906 | 3.945 | 462 | +0.00(+0.08%) |
Jan 06, 2017 | 3.930 | 3.960 | 3.930 | 3.942 | 3,559 | +0.09(+2.39%) |
Jan 05, 2017 | 3.840 | 3.850 | 3.840 | 3.850 | 2,351 | +0.09(+2.39%) |
Jan 04, 2017 | 3.770 | 3.770 | 3.740 | 3.760 | 4,385 | +0.05(+1.35%) |
Jan 03, 2017 | 3.703 | 3.730 | 3.703 | 3.710 | 11,503 | -0.01(-0.27%) |
Dec 30, 2016 | 3.720 | 3.720 | 3.720 | 0 | +0.02(+0.43%) | |
Dec 29, 2016 | 3.740 | 3.740 | 3.704 | 3.704 | 1,076 | -0.01(-0.23%) |
Dec 28, 2016 | 3.670 | 3.712 | 3.670 | 3.712 | 7,591 | +0.02(+0.50%) |
Dec 27, 2016 | 3.694 | 3.694 | 3.694 | 3.694 | 569 | -0.01(-0.16%) |
Dec 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | -0.04(-1.07%) | |
Dec 22, 2016 | 3.660 | 3.740 | 3.650 | 3.740 | 20,950 | +0.05(+1.27%) |
Dec 21, 2016 | 3.660 | 3.730 | 3.660 | 3.693 | 3,913 | -0.04(-0.99%) |
Dec 20, 2016 | 3.780 | 3.780 | 3.710 | 3.730 | 13,093 | -0.12(-3.12%) |
Dec 19, 2016 | 3.800 | 3.850 | 3.800 | 3.850 | 7,545 | +0.06(+1.45%) |
Dec 16, 2016 | 3.860 | 3.860 | 3.780 | 3.795 | 2,636 | +0.04(+1.07%) |
Dec 15, 2016 | 3.779 | 3.779 | 3.741 | 3.755 | 4,811 | -0.08(-2.21%) |
Dec 14, 2016 | 3.852 | 3.852 | 3.840 | 3.840 | 851 | -0.12(-3.03%) |
Dec 13, 2016 | 3.950 | 3.962 | 3.920 | 3.960 | 8,545 | +0.02(+0.51%) |
Dec 12, 2016 | 3.880 | 3.940 | 3.880 | 3.940 | 17,017 | +0.02(+0.51%) |
Dec 09, 2016 | 3.905 | 3.960 | 3.870 | 3.920 | 2,149 | +0.01(+0.26%) |
Dec 08, 2016 | 3.930 | 3.930 | 3.860 | 3.910 | 8,696 | +0.10(+2.62%) |
Dec 07, 2016 | 3.810 | 3.810 | 3.810 | 3.810 | 624 | +0.05(+1.25%) |
Dec 06, 2016 | 3.680 | 3.763 | 3.680 | 3.763 | 942 | +0.01(+0.35%) |
Dec 05, 2016 | 3.750 | 3.759 | 3.740 | 3.750 | 1,786 | -0.03(-0.79%) |
Dec 02, 2016 | 3.800 | 3.800 | 3.760 | 3.780 | 8,797 | -0.06(-1.56%) |