Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.090 | 4.170 | 4.070 | 4.120 | 7,227,200 | +0.01(+0.24%) |
Mar 30, 2017 | 4.040 | 4.170 | 4.020 | 4.110 | 8,513,060 | +0.08(+1.99%) |
Mar 29, 2017 | 4.040 | 4.100 | 4.010 | 4.030 | 7,143,123 | -0.05(-1.23%) |
Mar 28, 2017 | 3.980 | 4.090 | 3.970 | 4.080 | 8,802,732 | +0.08(+2.00%) |
Mar 27, 2017 | 3.880 | 4.010 | 3.850 | 4.000 | 7,823,183 | +0.07(+1.78%) |
Mar 24, 2017 | 4.050 | 4.050 | 3.880 | 3.930 | 9,243,362 | -0.09(-2.24%) |
Mar 23, 2017 | 3.970 | 4.070 | 3.910 | 4.020 | 5,719,168 | +0.05(+1.26%) |
Mar 22, 2017 | 3.910 | 3.990 | 3.850 | 3.970 | 7,121,018 | +0.04(+1.02%) |
Mar 21, 2017 | 4.100 | 4.114 | 3.920 | 3.930 | 11,580,483 | -0.13(-3.20%) |
Mar 20, 2017 | 4.150 | 4.160 | 4.030 | 4.060 | 5,358,271 | -0.10(-2.40%) |
Mar 17, 2017 | 4.070 | 4.180 | 3.990 | 4.160 | 17,325,516 | +0.10(+2.46%) |
Mar 16, 2017 | 4.040 | 4.120 | 4.035 | 4.060 | 5,579,669 | +0.05(+1.25%) |
Mar 15, 2017 | 3.920 | 4.010 | 3.890 | 4.010 | 6,888,858 | +0.08(+2.04%) |
Mar 14, 2017 | 3.950 | 3.960 | 3.880 | 3.930 | 3,797,924 | -0.03(-0.76%) |
Mar 13, 2017 | 4.070 | 3.950 | 3.960 | 6,029,928 | -0.10(-2.46%) | |
Mar 10, 2017 | 4.000 | 4.070 | 3.950 | 4.060 | 5,671,974 | +0.08(+2.01%) |
Mar 09, 2017 | 4.030 | 4.047 | 3.915 | 3.980 | 10,035,543 | -0.11(-2.69%) |
Mar 08, 2017 | 4.170 | 4.180 | 4.050 | 4.090 | 8,113,074 | +0.07(+1.74%) |
Mar 07, 2017 | 4.130 | 4.160 | 3.990 | 4.020 | 8,992,048 | -0.03(-0.74%) |
Mar 06, 2017 | 4.010 | 4.100 | 3.950 | 4.050 | 7,082,585 | +0.00(+0.00%) |
Mar 03, 2017 | 4.040 | 4.100 | 4.010 | 4.050 | 3,494,868 | +0.00(+0.00%) |
Mar 02, 2017 | 4.150 | 4.160 | 4.040 | 4.050 | 3,292,363 | -0.08(-1.94%) |
Mar 01, 2017 | 4.130 | 4.180 | 4.080 | 4.130 | 5,215,944 | +0.04(+0.98%) |
Feb 28, 2017 | 4.070 | 4.120 | 3.990 | 4.090 | 4,296,871 | +0.00(+0.00%) |
Feb 27, 2017 | 4.050 | 4.130 | 4.020 | 4.090 | 4,347,855 | +0.04(+0.99%) |
Feb 24, 2017 | 3.950 | 4.130 | 3.950 | 4.050 | 5,030,954 | +0.03(+0.75%) |
Feb 23, 2017 | 3.990 | 4.020 | 3.860 | 4.020 | 6,533,047 | +0.06(+1.52%) |
Feb 22, 2017 | 3.910 | 4.030 | 3.900 | 3.960 | 5,408,629 | +0.01(+0.25%) |
Feb 21, 2017 | 3.970 | 4.040 | 3.950 | 3.950 | 4,472,245 | -0.03(-0.75%) |
Feb 17, 2017 | 3.980 | 3.980 | 3.980 | 0 | -0.10(-2.45%) | |
Feb 16, 2017 | 3.920 | 4.095 | 3.920 | 4.080 | 10,323,414 | +0.17(+4.35%) |
Feb 15, 2017 | 3.750 | 3.925 | 3.675 | 3.910 | 12,656,793 | +0.17(+4.55%) |
Feb 14, 2017 | 3.650 | 3.750 | 3.621 | 3.740 | 5,376,154 | +0.10(+2.75%) |
Feb 13, 2017 | 3.480 | 3.707 | 3.450 | 3.640 | 9,081,126 | +0.21(+6.12%) |
Feb 10, 2017 | 3.490 | 3.510 | 3.410 | 3.430 | 11,461,145 | +0.02(+0.59%) |
Feb 09, 2017 | 3.390 | 3.545 | 3.390 | 3.410 | 9,190,106 | +0.02(+0.59%) |
Feb 08, 2017 | 3.500 | 3.519 | 3.370 | 3.390 | 10,627,216 | -0.09(-2.59%) |
Feb 07, 2017 | 3.520 | 3.550 | 3.370 | 3.480 | 16,146,613 | -0.02(-0.57%) |
Feb 06, 2017 | 3.610 | 3.720 | 3.480 | 3.500 | 10,090,725 | -0.10(-2.78%) |
Feb 03, 2017 | 3.490 | 3.670 | 3.480 | 3.600 | 16,878,640 | +0.17(+4.96%) |
Feb 02, 2017 | 3.520 | 3.536 | 3.390 | 3.430 | 11,734,388 | -0.07(-2.00%) |
Feb 01, 2017 | 3.430 | 3.525 | 3.360 | 3.500 | 15,071,070 | +0.14(+4.17%) |
Jan 31, 2017 | 3.310 | 3.370 | 3.230 | 3.360 | 11,441,250 | +0.06(+1.82%) |
Jan 30, 2017 | 3.410 | 3.410 | 3.250 | 3.300 | 11,127,961 | -0.13(-3.79%) |
Jan 27, 2017 | 3.390 | 3.460 | 3.320 | 3.430 | 9,837,684 | +0.04(+1.18%) |
Jan 26, 2017 | 3.460 | 3.480 | 3.225 | 3.390 | 18,146,816 | -0.18(-5.04%) |
Jan 25, 2017 | 3.560 | 3.660 | 3.450 | 3.570 | 10,251,185 | +0.13(+3.78%) |
Jan 24, 2017 | 3.760 | 3.810 | 3.280 | 3.440 | 15,804,305 | -0.33(-8.75%) |
Jan 23, 2017 | 3.840 | 3.850 | 3.735 | 3.770 | 4,643,592 | -0.03(-0.79%) |
Jan 20, 2017 | 3.830 | 3.870 | 3.750 | 3.800 | 8,863,948 | -0.04(-1.04%) |
Jan 19, 2017 | 3.850 | 3.870 | 3.770 | 3.840 | 7,904,259 | +0.00(+0.00%) |
Jan 18, 2017 | 3.860 | 3.880 | 3.800 | 3.840 | 6,359,252 | -0.03(-0.78%) |
Jan 17, 2017 | 3.890 | 3.910 | 3.830 | 3.870 | 4,730,425 | -0.01(-0.26%) |
Jan 13, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.02(+0.52%) | |
Jan 12, 2017 | 3.840 | 3.870 | 3.810 | 3.860 | 4,242,916 | +0.01(+0.26%) |
Jan 11, 2017 | 3.870 | 3.890 | 3.820 | 3.850 | 3,832,313 | +0.02(+0.52%) |
Jan 10, 2017 | 3.860 | 3.905 | 3.800 | 3.830 | 5,745,023 | -0.01(-0.26%) |
Jan 09, 2017 | 3.910 | 3.940 | 3.830 | 3.840 | 3,732,063 | -0.10(-2.54%) |
Jan 06, 2017 | 3.970 | 4.000 | 3.920 | 3.940 | 2,879,348 | -0.01(-0.25%) |
Jan 05, 2017 | 4.000 | 4.020 | 3.900 | 3.950 | 3,963,982 | -0.09(-2.23%) |
Jan 04, 2017 | 3.860 | 4.040 | 3.860 | 4.040 | 5,824,350 | +0.17(+4.39%) |