Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.794 | 3.860 | 3.778 | 3.860 | 334,488 | +0.07(+1.72%) |
Apr 27, 2017 | 3.729 | 3.794 | 3.674 | 3.794 | 328,979 | +0.07(+1.75%) |
Apr 26, 2017 | 3.761 | 3.794 | 3.729 | 3.729 | 86,523 | -0.03(-0.87%) |
Apr 25, 2017 | 3.729 | 3.794 | 3.729 | 3.761 | 159,127 | +0.00(+0.00%) |
Apr 24, 2017 | 3.761 | 3.761 | 3.729 | 3.761 | 67,436 | +0.00(+0.00%) |
Apr 21, 2017 | 3.761 | 3.761 | 3.696 | 3.761 | 118,822 | +0.03(+0.88%) |
Apr 20, 2017 | 3.729 | 3.745 | 3.715 | 3.729 | 140,005 | +0.00(+0.00%) |
Apr 19, 2017 | 3.729 | 3.761 | 3.725 | 3.729 | 69,116 | +0.00(+0.00%) |
Apr 18, 2017 | 3.729 | 3.761 | 3.714 | 3.729 | 104,361 | -0.03(-0.87%) |
Apr 17, 2017 | 3.729 | 3.761 | 3.712 | 3.761 | 184,773 | +0.00(+0.00%) |
Apr 13, 2017 | 3.663 | 3.761 | 3.663 | 3.761 | 291,768 | +0.07(+1.77%) |
Apr 12, 2017 | 3.663 | 3.729 | 3.663 | 3.696 | 74,393 | +0.00(+0.00%) |
Apr 11, 2017 | 3.696 | 3.696 | 3.663 | 3.696 | 73,617 | +0.00(+0.00%) |
Apr 10, 2017 | 3.663 | 3.696 | 3.631 | 3.696 | 162,089 | +0.03(+0.89%) |
Apr 07, 2017 | 3.696 | 3.696 | 3.631 | 3.663 | 147,717 | -0.03(-0.88%) |
Apr 06, 2017 | 3.696 | 3.729 | 3.663 | 3.696 | 55,537 | -0.03(-0.88%) |
Apr 05, 2017 | 3.631 | 3.729 | 3.631 | 3.729 | 254,549 | +0.07(+1.79%) |
Apr 04, 2017 | 3.696 | 3.696 | 3.631 | 3.663 | 174,797 | -0.03(-0.88%) |
Apr 03, 2017 | 3.663 | 3.696 | 3.663 | 3.696 | 80,360 | +0.03(+0.89%) |
Mar 31, 2017 | 3.663 | 3.696 | 3.663 | 3.663 | 96,261 | -0.03(-0.88%) |
Mar 30, 2017 | 3.729 | 3.729 | 3.663 | 3.696 | 82,325 | -0.03(-0.88%) |
Mar 29, 2017 | 3.696 | 3.729 | 3.681 | 3.729 | 163,364 | +0.05(+1.33%) |
Mar 28, 2017 | 3.616 | 3.680 | 3.616 | 3.680 | 218,688 | +0.03(+0.88%) |
Mar 27, 2017 | 3.616 | 3.648 | 3.584 | 3.648 | 206,806 | +0.03(+0.89%) |
Mar 24, 2017 | 3.616 | 3.680 | 3.600 | 3.616 | 196,664 | -0.03(-0.88%) |
Mar 23, 2017 | 3.648 | 3.664 | 3.584 | 3.648 | 267,879 | +0.00(+0.00%) |
Mar 22, 2017 | 3.680 | 3.680 | 3.584 | 3.648 | 216,361 | +0.00(+0.00%) |
Mar 21, 2017 | 3.648 | 3.680 | 3.619 | 3.648 | 137,234 | -0.06(-1.72%) |
Mar 20, 2017 | 3.584 | 3.712 | 3.584 | 3.712 | 687,969 | +0.13(+3.57%) |
Mar 17, 2017 | 3.616 | 3.680 | 3.552 | 3.584 | 521,954 | -0.03(-0.89%) |
Mar 16, 2017 | 3.552 | 3.616 | 3.552 | 3.616 | 169,737 | +0.06(+1.80%) |
Mar 15, 2017 | 3.584 | 3.616 | 3.552 | 3.552 | 167,776 | -0.03(-0.89%) |
Mar 14, 2017 | 3.616 | 3.632 | 3.552 | 3.584 | 262,060 | -0.03(-0.89%) |
Mar 13, 2017 | 3.648 | 3.680 | 3.616 | 3.616 | 86,102 | +0.00(+0.00%) |
Mar 10, 2017 | 3.648 | 3.680 | 3.616 | 3.616 | 116,145 | -0.06(-1.74%) |
Mar 09, 2017 | 3.648 | 3.680 | 3.596 | 3.680 | 239,471 | +0.06(+1.77%) |
Mar 08, 2017 | 3.584 | 3.648 | 3.565 | 3.616 | 119,661 | +0.06(+1.80%) |
Mar 07, 2017 | 3.584 | 3.584 | 3.552 | 3.552 | 151,578 | -0.06(-1.77%) |
Mar 06, 2017 | 3.648 | 3.648 | 3.552 | 3.616 | 183,560 | -0.06(-1.74%) |
Mar 03, 2017 | 3.648 | 3.680 | 3.584 | 3.680 | 167,640 | +0.03(+0.88%) |
Mar 02, 2017 | 3.648 | 3.648 | 3.584 | 3.648 | 78,548 | -0.03(-0.87%) |
Mar 01, 2017 | 3.584 | 3.680 | 3.584 | 3.680 | 130,754 | +0.10(+2.68%) |
Feb 28, 2017 | 3.648 | 3.673 | 3.584 | 3.584 | 179,713 | -0.10(-2.61%) |
Feb 27, 2017 | 3.648 | 3.680 | 3.616 | 3.680 | 80,244 | +0.00(+0.00%) |
Feb 24, 2017 | 3.616 | 3.680 | 3.616 | 3.680 | 111,371 | +0.00(+0.00%) |
Feb 23, 2017 | 3.680 | 3.680 | 3.616 | 3.680 | 136,059 | +0.00(+0.00%) |
Feb 22, 2017 | 3.680 | 3.680 | 3.648 | 3.680 | 60,009 | +0.03(+0.88%) |
Feb 21, 2017 | 3.680 | 3.680 | 3.648 | 3.648 | 153,111 | +0.03(+0.89%) |
Feb 17, 2017 | 3.616 | 3.616 | 3.616 | 0 | -0.03(-0.88%) | |
Feb 16, 2017 | 3.616 | 3.648 | 3.616 | 3.648 | 57,687 | +0.03(+0.89%) |
Feb 15, 2017 | 3.616 | 3.648 | 3.584 | 3.616 | 240,985 | +0.00(+0.00%) |
Feb 14, 2017 | 3.616 | 3.616 | 3.584 | 3.616 | 58,803 | +0.03(+0.89%) |
Feb 13, 2017 | 3.616 | 3.616 | 3.584 | 3.584 | 215,880 | -0.03(-0.89%) |
Feb 10, 2017 | 3.616 | 3.616 | 3.555 | 3.616 | 120,980 | +0.06(+1.80%) |
Feb 09, 2017 | 3.584 | 3.584 | 3.552 | 3.552 | 143,888 | -0.03(-0.89%) |
Feb 08, 2017 | 3.552 | 3.584 | 3.520 | 3.584 | 134,689 | +0.03(+0.90%) |
Feb 07, 2017 | 3.488 | 3.584 | 3.488 | 3.552 | 122,767 | +0.06(+1.84%) |
Feb 06, 2017 | 3.552 | 3.584 | 3.488 | 3.488 | 216,220 | -0.06(-1.80%) |
Feb 03, 2017 | 3.488 | 3.552 | 3.456 | 3.552 | 87,432 | +0.10(+2.78%) |
Feb 02, 2017 | 3.456 | 3.520 | 3.456 | 3.456 | 136,642 | -0.03(-0.92%) |