Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.760 | 3.790 | 3.750 | 3.760 | 32,241 | -0.03(-0.79%) |
Feb 27, 2017 | 3.820 | 3.850 | 3.780 | 3.790 | 20,397 | -0.04(-1.04%) |
Feb 24, 2017 | 3.840 | 3.840 | 3.750 | 3.830 | 30,995 | -0.01(-0.26%) |
Feb 23, 2017 | 3.820 | 3.850 | 3.804 | 3.840 | 18,617 | +0.01(+0.26%) |
Feb 22, 2017 | 3.770 | 3.890 | 3.770 | 3.830 | 46,384 | -0.01(-0.26%) |
Feb 21, 2017 | 3.800 | 3.860 | 3.800 | 3.840 | 32,561 | +0.00(+0.00%) |
Feb 17, 2017 | 3.840 | 3.840 | 3.840 | 0 | -0.06(-1.54%) | |
Feb 16, 2017 | 3.880 | 3.930 | 3.850 | 3.900 | 63,531 | +0.02(+0.52%) |
Feb 15, 2017 | 3.840 | 3.900 | 3.810 | 3.880 | 54,223 | +0.03(+0.78%) |
Feb 14, 2017 | 3.850 | 3.880 | 3.810 | 3.850 | 61,358 | -0.03(-0.77%) |
Feb 13, 2017 | 3.860 | 3.930 | 3.860 | 3.880 | 20,345 | -0.02(-0.51%) |
Feb 10, 2017 | 3.850 | 3.900 | 3.830 | 3.900 | 54,978 | +0.08(+2.09%) |
Feb 09, 2017 | 3.740 | 3.830 | 3.700 | 3.820 | 58,537 | +0.09(+2.41%) |
Feb 08, 2017 | 3.790 | 3.800 | 3.704 | 3.730 | 58,137 | -0.07(-1.84%) |
Feb 07, 2017 | 3.780 | 3.840 | 3.780 | 3.800 | 29,677 | +0.00(+0.00%) |
Feb 06, 2017 | 3.880 | 3.900 | 3.770 | 3.800 | 104,201 | -0.08(-2.06%) |
Feb 03, 2017 | 3.910 | 3.950 | 3.850 | 3.880 | 91,536 | -0.02(-0.51%) |
Feb 02, 2017 | 3.890 | 3.950 | 3.850 | 3.900 | 24,786 | -0.02(-0.51%) |
Feb 01, 2017 | 3.940 | 3.960 | 3.860 | 3.920 | 50,524 | +0.02(+0.51%) |
Jan 31, 2017 | 3.860 | 3.920 | 3.800 | 3.900 | 74,943 | -0.02(-0.51%) |
Jan 30, 2017 | 4.030 | 4.030 | 3.810 | 3.920 | 140,636 | -0.08(-2.00%) |
Jan 27, 2017 | 4.120 | 4.120 | 3.940 | 4.000 | 123,914 | -0.15(-3.61%) |
Jan 26, 2017 | 4.140 | 4.150 | 4.110 | 4.150 | 21,490 | +0.02(+0.50%) |
Jan 25, 2017 | 4.160 | 4.160 | 4.070 | 4.129 | 19,490 | -0.00(-0.02%) |
Jan 24, 2017 | 4.190 | 4.190 | 4.100 | 4.130 | 58,859 | -0.02(-0.48%) |
Jan 23, 2017 | 4.150 | 4.185 | 4.150 | 4.150 | 21,094 | +0.02(+0.48%) |
Jan 20, 2017 | 4.000 | 4.130 | 4.000 | 4.130 | 16,893 | +0.10(+2.48%) |
Jan 19, 2017 | 4.050 | 4.090 | 3.910 | 4.030 | 29,482 | +0.02(+0.50%) |
Jan 18, 2017 | 4.080 | 4.150 | 4.010 | 4.010 | 27,341 | -0.12(-2.91%) |
Jan 17, 2017 | 4.280 | 4.280 | 3.920 | 4.130 | 46,439 | -0.13(-3.02%) |
Jan 13, 2017 | 4.259 | 4.259 | 4.259 | 0 | +0.03(+0.68%) | |
Jan 12, 2017 | 4.260 | 4.260 | 4.150 | 4.230 | 23,332 | +0.00(+0.00%) |
Jan 11, 2017 | 4.190 | 4.300 | 4.090 | 4.230 | 38,661 | +0.09(+2.17%) |
Jan 10, 2017 | 4.240 | 4.250 | 4.070 | 4.140 | 28,323 | -0.11(-2.59%) |
Jan 09, 2017 | 4.250 | 4.300 | 4.220 | 4.250 | 47,931 | +0.00(+0.00%) |
Jan 06, 2017 | 4.250 | 4.250 | 4.224 | 4.250 | 14,062 | +0.02(+0.47%) |
Jan 05, 2017 | 4.200 | 4.250 | 4.170 | 4.230 | 56,512 | +0.07(+1.68%) |
Jan 04, 2017 | 4.040 | 4.200 | 4.040 | 4.160 | 32,095 | +0.07(+1.71%) |
Jan 03, 2017 | 4.110 | 4.120 | 4.070 | 4.090 | 35,003 | +0.02(+0.49%) |
Dec 30, 2016 | 4.070 | 4.070 | 4.070 | 0 | +0.04(+0.99%) | |
Dec 29, 2016 | 4.040 | 4.070 | 3.910 | 4.030 | 47,072 | -0.05(-1.23%) |
Dec 28, 2016 | 4.050 | 4.100 | 4.040 | 4.080 | 11,090 | +0.03(+0.74%) |
Dec 27, 2016 | 4.000 | 4.060 | 3.946 | 4.050 | 31,629 | +0.08(+2.02%) |
Dec 23, 2016 | 3.970 | 3.970 | 3.970 | 0 | -0.02(-0.50%) | |
Dec 22, 2016 | 4.000 | 4.003 | 3.969 | 3.990 | 15,094 | +0.00(+0.00%) |
Dec 21, 2016 | 3.940 | 4.000 | 3.900 | 3.990 | 27,460 | +0.06(+1.53%) |
Dec 20, 2016 | 3.960 | 4.000 | 3.900 | 3.930 | 14,009 | +0.02(+0.51%) |
Dec 19, 2016 | 3.890 | 3.950 | 3.890 | 3.910 | 14,498 | +0.04(+1.03%) |
Dec 16, 2016 | 3.850 | 3.942 | 3.850 | 3.870 | 19,001 | +0.02(+0.39%) |
Dec 15, 2016 | 3.870 | 4.020 | 3.850 | 3.855 | 8,600 | -0.06(-1.41%) |
Dec 14, 2016 | 3.986 | 4.020 | 3.900 | 3.910 | 24,789 | -0.07(-1.78%) |
Dec 13, 2016 | 4.020 | 4.020 | 3.900 | 3.981 | 8,428 | +0.01(+0.20%) |
Dec 12, 2016 | 4.030 | 4.130 | 3.940 | 3.973 | 8,883 | -0.06(-1.42%) |
Dec 09, 2016 | 3.992 | 4.050 | 3.950 | 4.030 | 33,826 | +0.10(+2.54%) |
Dec 08, 2016 | 3.930 | 4.057 | 3.870 | 3.930 | 26,977 | +0.00(+0.03%) |
Dec 07, 2016 | 3.910 | 4.000 | 3.863 | 3.929 | 7,889 | +0.02(+0.49%) |
Dec 06, 2016 | 3.970 | 3.980 | 3.870 | 3.910 | 11,382 | -0.03(-0.76%) |
Dec 05, 2016 | 3.710 | 3.990 | 3.710 | 3.940 | 23,690 | +0.20(+5.35%) |
Dec 02, 2016 | 3.750 | 3.792 | 3.695 | 3.740 | 47,768 | -0.04(-1.06%) |