Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.512 | 5.690 | 5.419 | 5.605 | 191,048 | +0.12(+2.12%) |
Mar 30, 2017 | 5.264 | 5.574 | 4.986 | 5.489 | 201,142 | +0.15(+2.90%) |
Mar 29, 2017 | 4.800 | 5.342 | 4.746 | 5.334 | 329,242 | +0.50(+10.24%) |
Mar 28, 2017 | 4.784 | 4.854 | 4.691 | 4.839 | 113,474 | +0.05(+1.13%) |
Mar 27, 2017 | 4.606 | 4.808 | 4.506 | 4.784 | 314,985 | +0.20(+4.39%) |
Mar 24, 2017 | 4.436 | 4.599 | 4.304 | 4.583 | 72,900 | +0.17(+3.86%) |
Mar 23, 2017 | 4.281 | 4.463 | 4.281 | 4.413 | 36,670 | +0.12(+2.89%) |
Mar 22, 2017 | 4.552 | 4.630 | 4.235 | 4.289 | 113,872 | -0.26(-5.78%) |
Mar 21, 2017 | 4.645 | 4.660 | 4.513 | 4.552 | 109,985 | -0.09(-1.84%) |
Mar 20, 2017 | 4.622 | 4.715 | 4.513 | 4.637 | 102,536 | -0.04(-0.83%) |
Mar 17, 2017 | 4.668 | 4.784 | 4.606 | 4.676 | 185,342 | +0.01(+0.17%) |
Mar 16, 2017 | 4.575 | 4.707 | 4.560 | 4.668 | 28,518 | +0.09(+1.94%) |
Mar 15, 2017 | 4.595 | 4.595 | 4.472 | 4.579 | 51,509 | +0.04(+0.84%) |
Mar 14, 2017 | 4.541 | 4.625 | 4.472 | 4.541 | 76,750 | +0.01(+0.17%) |
Mar 13, 2017 | 4.717 | 4.717 | 4.518 | 4.533 | 30,314 | -0.18(-3.89%) |
Mar 10, 2017 | 4.587 | 4.747 | 4.463 | 4.717 | 75,079 | +0.13(+2.83%) |
Mar 09, 2017 | 4.602 | 4.617 | 4.449 | 4.587 | 129,181 | +0.00(+0.00%) |
Mar 08, 2017 | 4.350 | 4.778 | 4.205 | 4.587 | 164,933 | +0.47(+11.32%) |
Mar 07, 2017 | 4.014 | 4.169 | 4.014 | 4.121 | 50,661 | +0.06(+1.51%) |
Mar 06, 2017 | 4.136 | 4.151 | 4.029 | 4.059 | 52,491 | -0.08(-1.85%) |
Mar 03, 2017 | 4.143 | 4.182 | 4.082 | 4.136 | 39,982 | +0.02(+0.56%) |
Mar 02, 2017 | 4.228 | 4.235 | 4.101 | 4.113 | 45,335 | -0.12(-2.89%) |
Mar 01, 2017 | 4.174 | 4.312 | 4.121 | 4.235 | 48,902 | +0.07(+1.65%) |
Feb 28, 2017 | 4.281 | 4.281 | 4.136 | 4.166 | 63,457 | -0.15(-3.37%) |
Feb 27, 2017 | 4.319 | 4.350 | 4.266 | 4.312 | 19,945 | +0.02(+0.53%) |
Feb 24, 2017 | 4.297 | 4.335 | 4.281 | 4.289 | 27,610 | -0.02(-0.53%) |
Feb 23, 2017 | 4.396 | 4.396 | 4.228 | 4.312 | 51,195 | -0.08(-1.91%) |
Feb 22, 2017 | 4.342 | 4.396 | 4.243 | 4.396 | 22,311 | +0.03(+0.70%) |
Feb 21, 2017 | 4.442 | 4.442 | 4.335 | 4.365 | 21,357 | -0.05(-1.21%) |
Feb 17, 2017 | 4.419 | 4.419 | 4.419 | 0 | -0.14(-3.02%) | |
Feb 16, 2017 | 4.472 | 4.572 | 4.350 | 4.556 | 76,576 | +0.09(+2.05%) |
Feb 15, 2017 | 4.289 | 4.465 | 4.220 | 4.465 | 43,017 | +0.18(+4.10%) |
Feb 14, 2017 | 4.335 | 4.335 | 4.281 | 4.289 | 16,866 | -0.08(-1.92%) |
Feb 13, 2017 | 4.380 | 4.403 | 4.296 | 4.373 | 30,964 | -0.01(-0.17%) |
Feb 10, 2017 | 4.281 | 4.388 | 4.182 | 4.380 | 19,642 | +0.11(+2.69%) |
Feb 09, 2017 | 4.358 | 4.358 | 4.205 | 4.266 | 58,544 | -0.09(-2.11%) |
Feb 08, 2017 | 4.380 | 4.457 | 4.358 | 4.358 | 14,539 | -0.05(-1.21%) |
Feb 07, 2017 | 4.419 | 4.511 | 4.403 | 4.411 | 22,908 | +0.01(+0.17%) |
Feb 06, 2017 | 4.380 | 4.449 | 4.380 | 4.403 | 11,682 | -0.01(-0.17%) |
Feb 03, 2017 | 4.388 | 4.426 | 4.365 | 4.411 | 14,734 | +0.03(+0.70%) |
Feb 02, 2017 | 4.487 | 4.487 | 4.327 | 4.380 | 25,644 | -0.08(-1.72%) |
Feb 01, 2017 | 4.403 | 4.526 | 4.396 | 4.457 | 24,920 | +0.05(+1.04%) |
Jan 31, 2017 | 4.350 | 4.459 | 4.327 | 4.411 | 20,556 | +0.07(+1.58%) |
Jan 30, 2017 | 4.380 | 4.380 | 4.319 | 4.342 | 19,949 | -0.03(-0.70%) |
Jan 27, 2017 | 4.350 | 4.426 | 4.296 | 4.373 | 16,364 | +0.03(+0.70%) |
Jan 26, 2017 | 4.380 | 4.388 | 4.296 | 4.342 | 25,408 | -0.07(-1.56%) |
Jan 25, 2017 | 4.503 | 4.503 | 4.342 | 4.411 | 31,864 | -0.08(-1.87%) |
Jan 24, 2017 | 4.510 | 4.510 | 4.403 | 4.495 | 17,058 | +0.01(+0.17%) |
Jan 23, 2017 | 4.533 | 4.602 | 4.472 | 4.487 | 33,799 | -0.02(-0.51%) |
Jan 20, 2017 | 4.579 | 4.579 | 4.487 | 4.510 | 17,228 | -0.06(-1.34%) |
Jan 19, 2017 | 4.702 | 4.740 | 4.572 | 4.572 | 39,677 | -0.05(-1.16%) |
Jan 18, 2017 | 4.663 | 4.663 | 4.602 | 4.625 | 13,779 | -0.03(-0.66%) |
Jan 17, 2017 | 4.541 | 4.663 | 4.442 | 4.656 | 44,674 | +0.19(+4.28%) |
Jan 13, 2017 | 4.465 | 4.465 | 4.465 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.457 | 4.457 | 4.310 | 4.380 | 24,735 | -0.05(-1.21%) |
Jan 11, 2017 | 4.403 | 4.465 | 4.403 | 4.434 | 19,337 | +0.02(+0.52%) |
Jan 10, 2017 | 4.442 | 4.472 | 4.380 | 4.411 | 36,958 | -0.05(-1.03%) |
Jan 09, 2017 | 4.403 | 4.510 | 4.365 | 4.457 | 31,422 | +0.02(+0.34%) |
Jan 06, 2017 | 4.526 | 4.606 | 4.373 | 4.442 | 32,265 | -0.08(-1.86%) |
Jan 05, 2017 | 4.602 | 4.633 | 4.472 | 4.526 | 37,621 | -0.11(-2.47%) |
Jan 04, 2017 | 4.495 | 4.694 | 4.495 | 4.640 | 27,622 | +0.15(+3.41%) |