Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.050 | 4.050 | 3.970 | 3.980 | 822 | -0.09(-2.21%) |
Mar 30, 2017 | 4.047 | 4.070 | 4.047 | 4.070 | 622 | +0.05(+1.24%) |
Mar 29, 2017 | 4.080 | 4.100 | 4.020 | 4.020 | 485 | -0.03(-0.74%) |
Mar 27, 2017 | 4.050 | 4.050 | 4.050 | 49 | +0.04(+1.00%) | |
Mar 21, 2017 | 4.010 | 4.010 | 4.010 | 1 | -0.00(-0.12%) | |
Mar 20, 2017 | 4.100 | 4.100 | 4.015 | 4.015 | 1,300 | -0.00(-0.12%) |
Mar 17, 2017 | 3.981 | 4.020 | 3.981 | 4.020 | 3,215 | +0.03(+0.76%) |
Mar 16, 2017 | 4.100 | 4.100 | 3.990 | 3.990 | 2,599 | -0.03(-0.75%) |
Mar 15, 2017 | 4.020 | 4.020 | 4.020 | 4.020 | 278 | -0.07(-1.71%) |
Mar 13, 2017 | 4.090 | 4.090 | 4.090 | 0 | +0.19(+4.87%) | |
Mar 10, 2017 | 3.870 | 3.900 | 3.870 | 3.900 | 10,369 | -0.00(-0.00%) |
Mar 09, 2017 | 3.870 | 3.900 | 3.870 | 3.900 | 628 | +0.00(+0.01%) |
Mar 08, 2017 | 3.890 | 3.921 | 3.888 | 3.900 | 20,023 | -0.00(-0.01%) |
Mar 07, 2017 | 3.900 | 3.960 | 3.900 | 3.900 | 4,813 | +0.01(+0.28%) |
Mar 06, 2017 | 3.882 | 3.889 | 3.870 | 3.889 | 1,720 | -0.01(-0.28%) |
Mar 03, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 690 | +0.03(+0.78%) |
Mar 02, 2017 | 3.870 | 3.900 | 3.850 | 3.870 | 6,765 | +0.02(+0.52%) |
Mar 01, 2017 | 4.020 | 4.020 | 3.850 | 3.850 | 7,926 | -0.25(-6.10%) |
Feb 28, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 1,151 | -0.04(-0.97%) |
Feb 27, 2017 | 3.900 | 4.140 | 3.850 | 4.140 | 5,867 | +0.13(+3.28%) |
Feb 24, 2017 | 4.000 | 4.009 | 4.000 | 4.009 | 1,538 | -0.01(-0.28%) |
Feb 23, 2017 | 4.228 | 4.240 | 4.003 | 4.020 | 12,708 | -0.13(-3.13%) |
Feb 22, 2017 | 4.020 | 4.150 | 3.620 | 4.150 | 22,054 | +0.00(+0.00%) |
Feb 21, 2017 | 4.100 | 4.150 | 4.090 | 4.150 | 3,126 | +0.05(+1.23%) |
Feb 17, 2017 | 4.100 | 4.100 | 4.100 | 0 | -0.04(-0.91%) | |
Feb 16, 2017 | 4.056 | 4.150 | 4.056 | 4.137 | 6,053 | +0.03(+0.75%) |
Feb 15, 2017 | 4.106 | 4.106 | 4.106 | 4.106 | 219 | -0.19(-4.50%) |
Feb 13, 2017 | 4.300 | 4.300 | 4.300 | 105 | +0.12(+2.87%) | |
Feb 10, 2017 | 4.300 | 4.300 | 4.180 | 4.180 | 2,338 | -0.08(-1.93%) |
Feb 09, 2017 | 4.140 | 4.320 | 4.096 | 4.262 | 3,843 | +0.01(+0.29%) |
Feb 08, 2017 | 4.237 | 4.250 | 4.237 | 4.250 | 618 | -0.05(-1.16%) |
Feb 07, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 5,481 | -0.14(-3.06%) |
Feb 06, 2017 | 4.410 | 4.440 | 4.410 | 4.436 | 2,321 | +0.09(+2.11%) |
Feb 03, 2017 | 4.344 | 4.344 | 4.344 | 4.344 | 119 | +0.08(+1.97%) |
Feb 02, 2017 | 4.250 | 4.350 | 4.250 | 4.260 | 4,231 | -0.09(-2.07%) |
Feb 01, 2017 | 4.310 | 4.350 | 4.090 | 4.350 | 3,178 | +0.13(+3.08%) |
Jan 31, 2017 | 4.250 | 4.250 | 4.150 | 4.220 | 5,533 | -0.12(-2.76%) |
Jan 30, 2017 | 4.290 | 4.340 | 4.150 | 4.340 | 2,598 | +0.27(+6.71%) |
Jan 27, 2017 | 4.025 | 4.350 | 4.025 | 4.067 | 527 | -0.22(-5.20%) |
Jan 26, 2017 | 4.300 | 4.390 | 4.100 | 4.290 | 27,871 | -0.05(-1.15%) |
Jan 25, 2017 | 4.316 | 4.350 | 4.113 | 4.340 | 6,965 | -0.01(-0.23%) |
Jan 24, 2017 | 4.338 | 4.350 | 4.298 | 4.350 | 19,126 | +0.08(+1.93%) |
Jan 23, 2017 | 4.080 | 4.290 | 4.080 | 4.268 | 16,413 | +0.19(+4.60%) |
Jan 20, 2017 | 4.110 | 4.140 | 4.050 | 4.080 | 5,333 | -0.05(-1.21%) |
Jan 19, 2017 | 4.517 | 4.517 | 4.000 | 4.130 | 38,708 | -0.31(-6.98%) |
Jan 18, 2017 | 3.610 | 4.600 | 3.600 | 4.440 | 42,769 | +0.75(+20.19%) |
Jan 17, 2017 | 3.630 | 3.830 | 3.550 | 3.694 | 15,738 | +0.04(+1.15%) |
Jan 13, 2017 | 3.652 | 3.652 | 3.652 | 0 | +0.09(+2.58%) | |
Jan 10, 2017 | 3.560 | 3.560 | 3.560 | 0 | +0.02(+0.56%) | |
Jan 06, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.00(+0.00%) | |
Jan 05, 2017 | 3.520 | 3.620 | 3.520 | 3.540 | 3,421 | +0.02(+0.57%) |
Jan 04, 2017 | 3.500 | 3.520 | 3.500 | 3.520 | 1,561 | +0.02(+0.57%) |