Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.800 | 3.800 | 3.740 | 3.755 | 1,807 | -0.06(-1.44%) |
Mar 30, 2017 | 3.840 | 3.930 | 3.810 | 3.810 | 14,843 | -0.07(-1.80%) |
Mar 28, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.11(+2.92%) | |
Mar 27, 2017 | 3.860 | 3.860 | 3.770 | 3.770 | 20,718 | +0.03(+0.80%) |
Mar 24, 2017 | 3.790 | 3.790 | 3.730 | 3.740 | 12,665 | -0.10(-2.60%) |
Mar 23, 2017 | 3.870 | 3.890 | 3.780 | 3.840 | 2,847 | -0.04(-1.03%) |
Mar 22, 2017 | 3.900 | 3.920 | 3.860 | 3.880 | 4,544 | +0.05(+1.31%) |
Mar 21, 2017 | 3.870 | 3.920 | 3.830 | 3.830 | 4,626 | -0.09(-2.30%) |
Mar 20, 2017 | 4.000 | 4.000 | 3.870 | 3.920 | 7,086 | -0.02(-0.54%) |
Mar 17, 2017 | 3.950 | 3.950 | 3.910 | 3.941 | 7,628 | +0.14(+3.71%) |
Mar 16, 2017 | 3.883 | 3.940 | 3.800 | 3.800 | 7,565 | +0.08(+2.29%) |
Mar 15, 2017 | 3.640 | 3.740 | 3.570 | 3.715 | 28,511 | +0.02(+0.68%) |
Mar 14, 2017 | 3.640 | 3.710 | 3.640 | 3.690 | 70,909 | +0.09(+2.50%) |
Mar 13, 2017 | 3.630 | 3.650 | 3.570 | 3.600 | 14,572 | +0.05(+1.41%) |
Mar 10, 2017 | 3.560 | 3.650 | 3.550 | 3.550 | 17,448 | +0.12(+3.65%) |
Mar 09, 2017 | 3.496 | 3.500 | 3.410 | 3.425 | 67,690 | -0.08(-2.42%) |
Mar 08, 2017 | 3.580 | 3.640 | 3.510 | 3.510 | 11,138 | -0.19(-5.14%) |
Mar 07, 2017 | 3.710 | 3.710 | 3.660 | 3.700 | 7,773 | -0.13(-3.39%) |
Mar 06, 2017 | 3.900 | 3.900 | 3.720 | 3.830 | 4,160 | -0.02(-0.52%) |
Mar 03, 2017 | 3.850 | 3.850 | 3.790 | 3.850 | 43,824 | -0.09(-2.28%) |
Mar 02, 2017 | 3.970 | 3.980 | 3.900 | 3.940 | 22,158 | -0.06(-1.50%) |
Mar 01, 2017 | 3.880 | 4.000 | 3.880 | 4.000 | 20,770 | +0.11(+2.93%) |
Feb 28, 2017 | 3.950 | 3.950 | 3.860 | 3.886 | 19,234 | -0.14(-3.57%) |
Feb 27, 2017 | 4.020 | 4.050 | 4.000 | 4.030 | 15,838 | -0.02(-0.49%) |
Feb 24, 2017 | 4.000 | 4.130 | 4.000 | 4.050 | 12,400 | +0.04(+1.00%) |
Feb 23, 2017 | 4.130 | 4.130 | 4.010 | 4.010 | 7,550 | -0.12(-2.91%) |
Feb 22, 2017 | 4.100 | 4.130 | 4.070 | 4.130 | 14,930 | -0.07(-1.67%) |
Feb 21, 2017 | 4.095 | 4.200 | 4.080 | 4.200 | 20,752 | +0.02(+0.48%) |
Feb 17, 2017 | 4.180 | 4.180 | 4.180 | 0 | +0.07(+1.70%) | |
Feb 16, 2017 | 4.200 | 4.200 | 4.110 | 4.110 | 10,660 | -0.14(-3.29%) |
Feb 15, 2017 | 4.200 | 4.250 | 4.170 | 4.250 | 6,754 | -0.04(-0.93%) |
Feb 14, 2017 | 4.290 | 4.330 | 4.290 | 4.290 | 2,604 | -0.11(-2.50%) |
Feb 13, 2017 | 4.450 | 4.450 | 4.300 | 4.400 | 6,950 | -0.04(-0.90%) |
Feb 10, 2017 | 4.280 | 4.440 | 4.280 | 4.440 | 7,493 | +0.00(+0.00%) |
Feb 09, 2017 | 4.450 | 4.450 | 4.350 | 4.440 | 5,374 | -0.00(-0.11%) |
Feb 08, 2017 | 4.330 | 4.450 | 4.330 | 4.445 | 4,613 | +0.14(+3.13%) |
Feb 07, 2017 | 4.360 | 4.360 | 4.280 | 4.310 | 2,273 | -0.13(-2.93%) |
Feb 06, 2017 | 4.400 | 4.450 | 4.300 | 4.440 | 11,567 | -0.11(-2.42%) |
Feb 03, 2017 | 4.500 | 4.550 | 4.420 | 4.550 | 32,471 | -0.02(-0.44%) |
Feb 02, 2017 | 4.580 | 4.620 | 4.520 | 4.570 | 14,290 | +0.12(+2.79%) |
Feb 01, 2017 | 4.420 | 4.450 | 4.365 | 4.446 | 31,255 | +0.04(+0.82%) |
Jan 31, 2017 | 4.440 | 4.490 | 4.400 | 4.410 | 11,363 | +0.08(+1.73%) |
Jan 30, 2017 | 4.315 | 4.370 | 4.290 | 4.335 | 54,086 | -0.08(-1.81%) |
Jan 27, 2017 | 4.410 | 4.450 | 4.390 | 4.415 | 6,992 | -0.08(-1.89%) |
Jan 26, 2017 | 4.450 | 4.525 | 4.450 | 4.500 | 6,434 | -0.02(-0.44%) |
Jan 25, 2017 | 4.530 | 4.570 | 4.470 | 4.520 | 44,140 | +0.05(+1.12%) |
Jan 24, 2017 | 4.410 | 4.500 | 4.400 | 4.470 | 42,896 | +0.31(+7.37%) |
Jan 23, 2017 | 4.080 | 4.220 | 4.080 | 4.163 | 35,722 | +0.31(+7.94%) |
Jan 20, 2017 | 3.900 | 3.900 | 3.770 | 3.857 | 16,461 | +0.09(+2.31%) |
Jan 19, 2017 | 3.800 | 3.850 | 3.700 | 3.770 | 7,506 | -0.19(-4.80%) |
Jan 18, 2017 | 3.900 | 3.960 | 3.890 | 3.960 | 4,560 | +0.08(+2.06%) |
Jan 17, 2017 | 3.840 | 3.940 | 3.840 | 3.880 | 8,606 | +0.07(+1.84%) |
Jan 13, 2017 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.800 | 3.840 | 3.790 | 3.810 | 4,272 | +0.21(+5.72%) |
Jan 11, 2017 | 3.630 | 3.650 | 3.450 | 3.604 | 39,067 | +0.00(+0.11%) |
Jan 10, 2017 | 3.520 | 3.620 | 3.520 | 3.600 | 7,553 | +0.14(+4.05%) |
Jan 09, 2017 | 3.500 | 3.500 | 3.420 | 3.460 | 8,667 | -0.05(-1.42%) |
Jan 06, 2017 | 3.580 | 3.580 | 3.500 | 3.510 | 13,029 | -0.15(-4.10%) |
Jan 05, 2017 | 3.520 | 3.680 | 3.520 | 3.660 | 122,031 | +0.26(+7.65%) |
Jan 04, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 2,870 | +0.09(+2.72%) |