Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.052 | 4.076 | 4.018 | 4.067 | 678,803 | +0.02(+0.60%) |
Mar 30, 2017 | 4.003 | 4.042 | 3.984 | 4.042 | 533,529 | +0.06(+1.46%) |
Mar 29, 2017 | 3.974 | 4.003 | 3.970 | 3.984 | 578,561 | +0.01(+0.24%) |
Mar 28, 2017 | 3.965 | 3.979 | 3.924 | 3.974 | 842,409 | +0.01(+0.24%) |
Mar 27, 2017 | 3.921 | 3.970 | 3.902 | 3.965 | 691,827 | +0.06(+1.62%) |
Mar 24, 2017 | 3.921 | 3.974 | 3.902 | 3.902 | 612,122 | +0.00(+0.00%) |
Mar 23, 2017 | 3.858 | 3.921 | 3.839 | 3.902 | 468,940 | +0.07(+1.90%) |
Mar 22, 2017 | 3.853 | 3.882 | 3.819 | 3.829 | 350,566 | -0.05(-1.38%) |
Mar 21, 2017 | 3.892 | 3.900 | 3.853 | 3.882 | 402,853 | -0.00(-0.12%) |
Mar 20, 2017 | 3.882 | 3.892 | 3.819 | 3.887 | 398,997 | +0.02(+0.50%) |
Mar 17, 2017 | 3.868 | 3.899 | 3.834 | 3.868 | 458,791 | +0.00(+0.13%) |
Mar 16, 2017 | 3.795 | 3.882 | 3.746 | 3.863 | 308,247 | +0.09(+2.31%) |
Mar 15, 2017 | 3.712 | 3.805 | 3.712 | 3.775 | 327,575 | +0.06(+1.57%) |
Mar 14, 2017 | 3.712 | 3.722 | 3.652 | 3.717 | 126,653 | +0.00(+0.13%) |
Mar 13, 2017 | 3.727 | 3.732 | 3.683 | 3.712 | 305,348 | +0.03(+0.79%) |
Mar 10, 2017 | 3.659 | 3.697 | 3.652 | 3.683 | 342,467 | +0.05(+1.31%) |
Mar 09, 2017 | 3.617 | 3.693 | 3.616 | 3.636 | 333,178 | +0.03(+0.92%) |
Mar 08, 2017 | 3.669 | 3.702 | 3.603 | 3.603 | 287,280 | -0.06(-1.68%) |
Mar 07, 2017 | 3.640 | 3.726 | 3.593 | 3.664 | 502,121 | +0.03(+0.78%) |
Mar 06, 2017 | 3.631 | 3.655 | 3.584 | 3.636 | 422,606 | +0.01(+0.26%) |
Mar 03, 2017 | 3.541 | 3.631 | 3.541 | 3.626 | 629,488 | +0.10(+2.96%) |
Mar 02, 2017 | 3.508 | 3.527 | 3.503 | 3.522 | 160,935 | +0.02(+0.68%) |
Mar 01, 2017 | 3.508 | 3.550 | 3.489 | 3.498 | 195,867 | -0.00(-0.14%) |
Feb 28, 2017 | 3.512 | 3.512 | 3.489 | 3.503 | 145,567 | -0.00(-0.14%) |
Feb 27, 2017 | 3.498 | 3.550 | 3.498 | 3.508 | 126,014 | +0.01(+0.41%) |
Feb 24, 2017 | 3.550 | 3.560 | 3.493 | 3.493 | 158,375 | -0.03(-0.94%) |
Feb 23, 2017 | 3.508 | 3.531 | 3.489 | 3.527 | 130,910 | +0.02(+0.68%) |
Feb 22, 2017 | 3.498 | 3.511 | 3.489 | 3.503 | 113,688 | +0.00(+0.00%) |
Feb 21, 2017 | 3.479 | 3.531 | 3.479 | 3.503 | 176,873 | +0.03(+0.82%) |
Feb 17, 2017 | 3.474 | 3.474 | 3.474 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.474 | 3.522 | 3.474 | 3.522 | 142,298 | +0.06(+1.64%) |
Feb 15, 2017 | 3.493 | 3.531 | 3.460 | 3.465 | 307,754 | -0.03(-0.81%) |
Feb 14, 2017 | 3.470 | 3.503 | 3.465 | 3.493 | 184,134 | +0.01(+0.41%) |
Feb 13, 2017 | 3.479 | 3.503 | 3.465 | 3.479 | 165,656 | +0.00(+0.14%) |
Feb 10, 2017 | 3.460 | 3.485 | 3.456 | 3.474 | 187,168 | +0.01(+0.27%) |
Feb 09, 2017 | 3.493 | 3.493 | 3.446 | 3.465 | 216,592 | -0.01(-0.41%) |
Feb 08, 2017 | 3.508 | 3.508 | 3.465 | 3.479 | 198,115 | -0.01(-0.41%) |
Feb 07, 2017 | 3.512 | 3.512 | 3.493 | 3.493 | 124,701 | -0.01(-0.27%) |
Feb 06, 2017 | 3.512 | 3.526 | 3.495 | 3.503 | 161,268 | -0.01(-0.27%) |
Feb 03, 2017 | 3.527 | 3.527 | 3.508 | 3.512 | 205,312 | +0.00(+0.14%) |
Feb 02, 2017 | 3.512 | 3.536 | 3.498 | 3.508 | 161,921 | -0.01(-0.40%) |
Feb 01, 2017 | 3.489 | 3.545 | 3.470 | 3.522 | 194,561 | +0.02(+0.54%) |
Jan 31, 2017 | 3.527 | 3.527 | 3.384 | 3.503 | 324,774 | -0.00(-0.14%) |
Jan 30, 2017 | 3.546 | 3.550 | 3.493 | 3.508 | 136,624 | -0.05(-1.47%) |
Jan 27, 2017 | 3.588 | 3.588 | 3.550 | 3.560 | 146,903 | -0.00(-0.13%) |
Jan 26, 2017 | 3.541 | 3.574 | 3.531 | 3.565 | 160,288 | +0.03(+0.94%) |
Jan 25, 2017 | 3.560 | 3.574 | 3.517 | 3.531 | 214,822 | -0.02(-0.67%) |
Jan 24, 2017 | 3.579 | 3.589 | 3.550 | 3.555 | 116,372 | -0.02(-0.53%) |
Jan 23, 2017 | 3.560 | 3.579 | 3.548 | 3.574 | 182,848 | +0.01(+0.27%) |
Jan 20, 2017 | 3.531 | 3.574 | 3.517 | 3.565 | 173,201 | +0.01(+0.40%) |
Jan 19, 2017 | 3.569 | 3.569 | 3.512 | 3.550 | 234,707 | -0.03(-0.80%) |
Jan 18, 2017 | 3.579 | 3.584 | 3.513 | 3.579 | 192,321 | +0.00(+0.13%) |
Jan 17, 2017 | 3.598 | 3.603 | 3.565 | 3.574 | 122,569 | -0.01(-0.40%) |
Jan 13, 2017 | 3.588 | 3.588 | 3.588 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.612 | 3.617 | 3.560 | 3.588 | 130,025 | -0.00(-0.13%) |
Jan 11, 2017 | 3.612 | 3.631 | 3.591 | 3.593 | 219,592 | -0.04(-1.05%) |
Jan 10, 2017 | 3.607 | 3.631 | 3.598 | 3.631 | 128,420 | +0.02(+0.66%) |
Jan 09, 2017 | 3.621 | 3.645 | 3.579 | 3.607 | 259,003 | -0.02(-0.52%) |
Jan 06, 2017 | 3.631 | 3.650 | 3.596 | 3.626 | 354,053 | -0.00(-0.13%) |
Jan 05, 2017 | 3.621 | 3.631 | 3.555 | 3.631 | 254,889 | +0.00(+0.00%) |
Jan 04, 2017 | 3.598 | 3.631 | 3.596 | 3.631 | 327,953 | +0.01(+0.39%) |