Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.780 | 3.780 | 3.590 | 3.620 | 565,734 | -0.14(-3.72%) |
Mar 30, 2017 | 3.750 | 3.850 | 3.660 | 3.760 | 235,226 | +0.06(+1.62%) |
Mar 29, 2017 | 3.650 | 3.740 | 3.560 | 3.700 | 265,662 | +0.07(+1.93%) |
Mar 28, 2017 | 3.630 | 3.680 | 3.350 | 3.630 | 302,302 | +0.05(+1.40%) |
Mar 27, 2017 | 3.400 | 3.640 | 3.330 | 3.580 | 234,309 | +0.18(+5.29%) |
Mar 24, 2017 | 3.500 | 3.560 | 3.360 | 3.400 | 470,593 | -0.10(-2.86%) |
Mar 23, 2017 | 3.680 | 3.680 | 3.410 | 3.500 | 281,591 | -0.23(-6.17%) |
Mar 22, 2017 | 3.950 | 3.970 | 3.710 | 3.730 | 163,667 | -0.20(-5.09%) |
Mar 21, 2017 | 3.990 | 4.280 | 3.830 | 3.930 | 468,569 | -0.08(-2.00%) |
Mar 20, 2017 | 3.680 | 4.020 | 3.620 | 4.010 | 350,727 | +0.44(+12.32%) |
Mar 17, 2017 | 3.460 | 3.740 | 3.400 | 3.570 | 927,710 | +0.13(+3.78%) |
Mar 16, 2017 | 3.580 | 3.580 | 3.410 | 3.440 | 265,603 | -0.04(-1.15%) |
Mar 15, 2017 | 3.500 | 3.595 | 3.400 | 3.480 | 283,063 | +0.11(+3.26%) |
Mar 14, 2017 | 3.500 | 3.500 | 3.300 | 3.370 | 159,036 | +0.05(+1.51%) |
Mar 13, 2017 | 3.270 | 3.330 | 3.100 | 3.320 | 190,871 | +0.07(+2.15%) |
Mar 10, 2017 | 3.390 | 3.430 | 3.200 | 3.250 | 147,930 | -0.03(-0.91%) |
Mar 09, 2017 | 3.410 | 3.490 | 3.260 | 3.280 | 262,045 | -0.14(-4.09%) |
Mar 08, 2017 | 3.440 | 3.550 | 3.350 | 3.420 | 179,805 | +0.06(+1.79%) |
Mar 07, 2017 | 3.590 | 3.600 | 3.350 | 3.360 | 108,415 | -0.23(-6.41%) |
Mar 06, 2017 | 3.560 | 3.650 | 3.540 | 3.590 | 95,127 | +0.04(+1.13%) |
Mar 03, 2017 | 3.590 | 3.602 | 3.500 | 3.550 | 39,947 | -0.02(-0.56%) |
Mar 02, 2017 | 3.600 | 3.660 | 3.500 | 3.570 | 53,410 | -0.08(-2.19%) |
Mar 01, 2017 | 3.850 | 3.850 | 3.600 | 3.650 | 69,598 | -0.06(-1.62%) |
Feb 28, 2017 | 3.900 | 3.900 | 3.670 | 3.710 | 62,403 | -0.13(-3.39%) |
Feb 27, 2017 | 3.520 | 3.890 | 3.500 | 3.840 | 126,750 | +0.25(+6.96%) |
Feb 24, 2017 | 3.600 | 3.650 | 3.490 | 3.590 | 70,929 | -0.08(-2.18%) |
Feb 23, 2017 | 3.960 | 3.979 | 3.600 | 3.670 | 165,029 | -0.21(-5.41%) |
Feb 22, 2017 | 3.910 | 4.025 | 3.800 | 3.880 | 147,805 | -0.12(-3.00%) |
Feb 21, 2017 | 3.910 | 4.067 | 3.900 | 4.000 | 73,811 | +0.00(+0.00%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.000 | 4.020 | 3.800 | 4.000 | 166,047 | +0.03(+0.76%) |
Feb 15, 2017 | 4.000 | 4.000 | 3.870 | 3.970 | 89,691 | +0.00(+0.00%) |
Feb 14, 2017 | 3.830 | 3.980 | 3.780 | 3.970 | 46,339 | +0.09(+2.32%) |
Feb 13, 2017 | 3.800 | 3.980 | 3.750 | 3.880 | 48,756 | +0.08(+2.11%) |
Feb 10, 2017 | 3.870 | 4.020 | 3.720 | 3.800 | 111,003 | -0.02(-0.52%) |
Feb 09, 2017 | 3.740 | 3.880 | 3.740 | 3.820 | 54,833 | +0.05(+1.33%) |
Feb 08, 2017 | 3.880 | 3.923 | 3.720 | 3.770 | 97,617 | -0.15(-3.83%) |
Feb 07, 2017 | 4.020 | 4.020 | 3.860 | 3.920 | 101,549 | -0.07(-1.75%) |
Feb 06, 2017 | 3.970 | 4.140 | 3.960 | 3.990 | 178,061 | +0.00(+0.00%) |
Feb 03, 2017 | 3.930 | 4.060 | 3.790 | 3.990 | 153,280 | +0.15(+3.91%) |
Feb 02, 2017 | 4.000 | 4.109 | 3.820 | 3.840 | 127,385 | -0.16(-4.00%) |
Feb 01, 2017 | 4.030 | 4.100 | 3.860 | 4.000 | 737,352 | -0.05(-1.23%) |
Jan 31, 2017 | 3.820 | 4.053 | 3.750 | 4.050 | 209,408 | +0.27(+7.14%) |
Jan 30, 2017 | 3.942 | 3.981 | 3.740 | 3.780 | 97,942 | -0.16(-4.06%) |
Jan 27, 2017 | 4.000 | 4.080 | 3.830 | 3.940 | 156,663 | +0.01(+0.25%) |
Jan 26, 2017 | 4.530 | 4.623 | 3.840 | 3.930 | 436,418 | -0.60(-13.25%) |
Jan 25, 2017 | 4.920 | 4.920 | 4.493 | 4.530 | 96,141 | -0.33(-6.79%) |
Jan 24, 2017 | 4.940 | 4.960 | 4.500 | 4.860 | 51,688 | +0.00(+0.00%) |
Jan 23, 2017 | 5.000 | 5.000 | 4.860 | 4.860 | 14,262 | -0.10(-2.02%) |
Jan 20, 2017 | 5.000 | 5.000 | 4.880 | 4.960 | 34,140 | +0.10(+2.06%) |
Jan 19, 2017 | 4.970 | 4.974 | 4.820 | 4.860 | 19,049 | -0.08(-1.62%) |
Jan 18, 2017 | 4.950 | 5.020 | 4.814 | 4.940 | 15,428 | +0.00(+0.00%) |
Jan 17, 2017 | 5.050 | 5.055 | 4.810 | 4.940 | 48,757 | -0.05(-1.00%) |
Jan 13, 2017 | 4.990 | 4.990 | 4.990 | 0 | +0.01(+0.20%) | |
Jan 12, 2017 | 4.920 | 5.070 | 4.870 | 4.980 | 17,508 | +0.00(+0.00%) |
Jan 11, 2017 | 5.060 | 5.060 | 4.920 | 4.980 | 18,100 | -0.04(-0.80%) |
Jan 10, 2017 | 4.970 | 5.170 | 4.900 | 5.020 | 38,247 | +0.03(+0.60%) |
Jan 09, 2017 | 5.080 | 5.130 | 4.911 | 4.990 | 67,644 | -0.03(-0.60%) |
Jan 06, 2017 | 4.890 | 5.095 | 4.868 | 5.020 | 51,462 | +0.24(+5.02%) |
Jan 05, 2017 | 5.440 | 5.440 | 4.600 | 4.780 | 127,067 | -0.57(-10.65%) |
Jan 04, 2017 | 5.450 | 5.490 | 5.320 | 5.350 | 56,634 | -0.05(-0.93%) |