Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.671 | 4.776 | 4.310 | 4.347 | 91,340 | -0.10(-2.29%) |
Mar 30, 2017 | 4.208 | 4.671 | 4.208 | 4.449 | 111,223 | +0.15(+3.45%) |
Mar 29, 2017 | 4.171 | 4.300 | 4.171 | 4.300 | 7,791 | +0.12(+2.88%) |
Mar 28, 2017 | 4.208 | 4.287 | 4.171 | 4.180 | 3,856 | -0.13(-3.01%) |
Mar 27, 2017 | 4.106 | 4.310 | 4.106 | 4.310 | 2,788 | +0.13(+3.10%) |
Mar 24, 2017 | 4.041 | 4.217 | 4.004 | 4.180 | 9,081 | +0.14(+3.44%) |
Mar 23, 2017 | 4.038 | 4.067 | 4.032 | 4.041 | 8,393 | +0.00(+0.00%) |
Mar 22, 2017 | 4.236 | 4.236 | 4.041 | 4.041 | 12,083 | -0.20(-4.80%) |
Mar 21, 2017 | 4.254 | 4.282 | 4.143 | 4.245 | 9,288 | -0.01(-0.17%) |
Mar 20, 2017 | 4.147 | 4.252 | 4.147 | 4.252 | 1,485 | +0.20(+4.99%) |
Mar 17, 2017 | 4.245 | 4.263 | 4.050 | 4.050 | 3,583 | -0.13(-3.10%) |
Mar 16, 2017 | 4.087 | 4.189 | 4.078 | 4.180 | 9,046 | +0.00(+0.00%) |
Mar 15, 2017 | 4.402 | 4.402 | 4.161 | 4.180 | 5,639 | -0.14(-3.18%) |
Mar 14, 2017 | 4.337 | 4.439 | 3.995 | 4.317 | 18,532 | -0.12(-2.75%) |
Mar 13, 2017 | 4.171 | 4.439 | 3.837 | 4.439 | 6,922 | +0.27(+6.44%) |
Mar 10, 2017 | 4.495 | 4.495 | 4.171 | 4.171 | 9,582 | -0.28(-6.25%) |
Mar 09, 2017 | 3.976 | 4.463 | 3.911 | 4.449 | 51,770 | +0.48(+12.15%) |
Mar 08, 2017 | 3.920 | 3.976 | 3.916 | 3.967 | 2,013 | +0.11(+2.89%) |
Mar 07, 2017 | 3.874 | 3.976 | 3.846 | 3.856 | 11,072 | +0.03(+0.73%) |
Mar 06, 2017 | 3.948 | 3.948 | 3.828 | 3.828 | 9,568 | -0.12(-3.05%) |
Mar 03, 2017 | 3.846 | 3.976 | 3.818 | 3.948 | 3,529 | +0.04(+1.05%) |
Mar 02, 2017 | 3.865 | 3.976 | 3.763 | 3.907 | 20,613 | -0.01(-0.34%) |
Mar 01, 2017 | 3.931 | 3.931 | 3.809 | 3.920 | 7,944 | +0.03(+0.71%) |
Feb 28, 2017 | 3.772 | 3.976 | 3.772 | 3.893 | 4,907 | -0.05(-1.18%) |
Feb 27, 2017 | 3.837 | 3.939 | 3.772 | 3.939 | 4,851 | +0.18(+4.68%) |
Feb 24, 2017 | 3.837 | 3.897 | 3.763 | 3.763 | 4,923 | -0.01(-0.25%) |
Feb 23, 2017 | 3.846 | 3.900 | 3.772 | 3.772 | 3,326 | -0.17(-4.24%) |
Feb 22, 2017 | 3.991 | 4.032 | 3.808 | 3.939 | 5,879 | -0.01(-0.23%) |
Feb 21, 2017 | 3.818 | 3.948 | 3.754 | 3.948 | 28,039 | +0.13(+3.40%) |
Feb 17, 2017 | 3.818 | 3.818 | 3.818 | 0 | -0.09(-2.37%) | |
Feb 16, 2017 | 3.976 | 3.976 | 3.809 | 3.911 | 7,771 | -0.03(-0.71%) |
Feb 15, 2017 | 3.813 | 3.939 | 3.776 | 3.939 | 10,613 | +0.05(+1.19%) |
Feb 14, 2017 | 4.041 | 4.106 | 3.894 | 3.893 | 19,638 | -0.08(-2.10%) |
Feb 13, 2017 | 3.985 | 4.560 | 3.920 | 3.976 | 77,915 | -0.01(-0.23%) |
Feb 10, 2017 | 3.985 | 4.013 | 3.842 | 3.985 | 7,823 | +0.03(+0.70%) |
Feb 09, 2017 | 3.846 | 3.948 | 3.784 | 3.958 | 14,510 | +0.19(+4.91%) |
Feb 08, 2017 | 4.032 | 4.032 | 3.754 | 3.772 | 13,362 | -0.26(-6.44%) |
Feb 07, 2017 | 3.846 | 4.050 | 3.846 | 4.032 | 25,549 | +0.32(+8.48%) |
Feb 06, 2017 | 3.689 | 3.726 | 3.605 | 3.717 | 9,288 | -0.08(-2.20%) |
Feb 03, 2017 | 3.661 | 3.800 | 3.647 | 3.800 | 18,827 | +0.22(+6.22%) |
Feb 02, 2017 | 3.503 | 3.619 | 3.439 | 3.578 | 21,054 | +0.16(+4.81%) |
Feb 01, 2017 | 3.448 | 3.641 | 3.411 | 3.413 | 15,700 | -0.12(-3.33%) |
Jan 31, 2017 | 3.531 | 3.568 | 3.420 | 3.531 | 29,898 | -0.04(-1.04%) |
Jan 30, 2017 | 3.779 | 3.779 | 3.568 | 3.568 | 27,323 | -0.19(-5.17%) |
Jan 27, 2017 | 3.933 | 4.110 | 3.754 | 3.763 | 22,751 | -0.22(-5.58%) |
Jan 26, 2017 | 4.087 | 4.087 | 3.940 | 3.985 | 6,539 | -0.13(-3.15%) |
Jan 25, 2017 | 4.059 | 4.263 | 3.930 | 4.115 | 17,000 | +0.13(+3.26%) |
Jan 24, 2017 | 4.078 | 4.356 | 3.985 | 3.985 | 22,816 | -0.15(-3.59%) |
Jan 23, 2017 | 3.846 | 4.433 | 3.846 | 4.134 | 32,141 | +0.22(+5.69%) |
Jan 20, 2017 | 3.910 | 3.911 | 3.910 | 3.911 | 688 | +0.01(+0.24%) |
Jan 19, 2017 | 3.902 | 4.032 | 3.809 | 3.902 | 25,823 | -0.03(-0.71%) |
Jan 18, 2017 | 3.772 | 3.930 | 3.708 | 3.930 | 32,762 | +0.22(+5.98%) |
Jan 17, 2017 | 3.874 | 3.874 | 3.698 | 3.708 | 9,099 | -0.17(-4.29%) |
Jan 13, 2017 | 3.874 | 3.874 | 3.874 | 0 | -0.04(-0.95%) | |
Jan 12, 2017 | 3.874 | 3.911 | 3.837 | 3.911 | 4,865 | +0.13(+3.43%) |
Jan 11, 2017 | 3.726 | 4.087 | 3.661 | 3.781 | 35,945 | +0.08(+2.26%) |
Jan 10, 2017 | 3.689 | 3.698 | 3.640 | 3.698 | 6,862 | -0.03(-0.75%) |
Jan 09, 2017 | 3.513 | 3.791 | 3.392 | 3.726 | 47,699 | +0.16(+4.42%) |
Jan 06, 2017 | 3.476 | 3.689 | 3.429 | 3.568 | 25,823 | +0.09(+2.67%) |
Jan 05, 2017 | 3.462 | 3.503 | 3.457 | 3.476 | 10,856 | -0.04(-1.06%) |
Jan 04, 2017 | 3.513 | 3.522 | 3.485 | 3.513 | 6,638 | +0.05(+1.34%) |