Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 79,424 | +0.05(+1.18%) |
Mar 30, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 97,480 | -0.10(-2.30%) |
Mar 29, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 87,883 | -0.05(-1.14%) |
Mar 28, 2017 | 4.300 | 4.400 | 4.250 | 4.400 | 43,852 | +0.10(+2.33%) |
Mar 27, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 72,139 | -0.05(-1.15%) |
Mar 24, 2017 | 4.200 | 4.388 | 4.200 | 4.350 | 52,715 | +0.15(+3.57%) |
Mar 23, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 65,853 | -0.10(-2.33%) |
Mar 22, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 149,124 | -0.05(-1.15%) |
Mar 21, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 112,114 | -0.05(-1.14%) |
Mar 20, 2017 | 4.350 | 4.400 | 4.250 | 4.400 | 143,746 | +0.05(+1.15%) |
Mar 17, 2017 | 4.300 | 4.450 | 4.300 | 4.350 | 221,562 | +0.05(+1.16%) |
Mar 16, 2017 | 4.450 | 4.450 | 4.200 | 4.300 | 201,519 | -0.20(-4.44%) |
Mar 15, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 173,081 | +0.00(+0.00%) |
Mar 14, 2017 | 4.700 | 4.700 | 4.500 | 4.500 | 59,221 | -0.20(-4.26%) |
Mar 13, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 49,183 | +0.00(+0.00%) |
Mar 10, 2017 | 4.800 | 5.000 | 4.650 | 4.700 | 86,588 | +0.00(+0.00%) |
Mar 09, 2017 | 4.450 | 4.850 | 4.450 | 4.700 | 232,386 | +0.20(+4.44%) |
Mar 08, 2017 | 4.400 | 4.600 | 4.350 | 4.500 | 149,441 | +0.10(+2.27%) |
Mar 07, 2017 | 4.350 | 4.500 | 4.300 | 4.400 | 77,130 | +0.00(+0.00%) |
Mar 06, 2017 | 4.300 | 4.500 | 4.250 | 4.400 | 145,744 | +0.00(+0.00%) |
Mar 03, 2017 | 4.400 | 4.450 | 4.300 | 4.400 | 102,933 | -0.05(-1.12%) |
Mar 02, 2017 | 4.300 | 4.650 | 4.300 | 4.450 | 174,596 | +0.10(+2.30%) |
Mar 01, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 123,214 | +0.10(+2.35%) |
Feb 28, 2017 | 4.350 | 4.400 | 4.250 | 4.250 | 166,030 | -0.15(-3.41%) |
Feb 27, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 224,144 | +0.10(+2.33%) |
Feb 24, 2017 | 4.350 | 4.400 | 4.275 | 4.300 | 157,787 | -0.10(-2.27%) |
Feb 23, 2017 | 4.600 | 4.600 | 4.375 | 4.400 | 223,550 | -0.15(-3.30%) |
Feb 22, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 118,888 | +0.00(+0.00%) |
Feb 21, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 95,156 | +0.00(+0.00%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.500 | 4.600 | 4.450 | 4.600 | 119,854 | +0.05(+1.10%) |
Feb 15, 2017 | 4.500 | 4.700 | 4.450 | 4.550 | 256,123 | -0.10(-2.15%) |
Feb 14, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 88,393 | -0.05(-1.06%) |
Feb 13, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 52,816 | +0.05(+1.08%) |
Feb 10, 2017 | 4.750 | 4.750 | 4.625 | 4.650 | 74,193 | -0.05(-1.06%) |
Feb 09, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 105,855 | +0.00(+0.00%) |
Feb 08, 2017 | 4.750 | 4.750 | 4.600 | 4.700 | 64,067 | +0.00(+0.00%) |
Feb 07, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 72,743 | -0.05(-1.05%) |
Feb 06, 2017 | 4.750 | 4.850 | 4.650 | 4.750 | 124,878 | -0.05(-1.04%) |
Feb 03, 2017 | 4.700 | 4.800 | 4.650 | 4.800 | 95,957 | +0.15(+3.23%) |
Feb 02, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 31,790 | -0.05(-1.06%) |
Feb 01, 2017 | 4.750 | 4.850 | 4.650 | 4.700 | 50,165 | -0.05(-1.05%) |
Jan 31, 2017 | 4.600 | 4.800 | 4.600 | 4.750 | 57,241 | +0.15(+3.26%) |
Jan 30, 2017 | 4.750 | 4.750 | 4.550 | 4.600 | 114,481 | -0.15(-3.16%) |
Jan 27, 2017 | 4.700 | 4.800 | 4.700 | 4.750 | 94,031 | +0.05(+1.06%) |
Jan 26, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 160,510 | +0.05(+1.08%) |
Jan 25, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 168,934 | +0.05(+1.09%) |
Jan 24, 2017 | 4.500 | 4.650 | 4.450 | 4.600 | 180,792 | +0.10(+2.22%) |
Jan 23, 2017 | 4.550 | 4.600 | 4.400 | 4.500 | 380,847 | -0.10(-2.17%) |
Jan 20, 2017 | 4.700 | 4.700 | 4.525 | 4.600 | 160,739 | -0.05(-1.08%) |
Jan 19, 2017 | 4.850 | 4.850 | 4.550 | 4.650 | 239,170 | -0.20(-4.12%) |
Jan 18, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 149,989 | -0.05(-1.02%) |
Jan 17, 2017 | 4.950 | 4.975 | 4.825 | 4.900 | 173,125 | -0.10(-2.00%) |
Jan 13, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
Jan 12, 2017 | 5.000 | 5.050 | 4.950 | 4.950 | 109,867 | -0.05(-1.00%) |
Jan 11, 2017 | 5.150 | 5.275 | 5.000 | 5.000 | 234,649 | -0.20(-3.85%) |
Jan 10, 2017 | 5.200 | 5.225 | 5.100 | 5.200 | 51,506 | -0.05(-0.95%) |
Jan 09, 2017 | 5.250 | 5.300 | 5.200 | 5.250 | 118,798 | -0.10(-1.87%) |
Jan 06, 2017 | 5.150 | 5.400 | 5.120 | 5.350 | 89,774 | +0.20(+3.88%) |
Jan 05, 2017 | 5.050 | 5.250 | 5.000 | 5.150 | 203,754 | +0.05(+0.98%) |
Jan 04, 2017 | 5.100 | 5.300 | 5.050 | 5.100 | 298,969 | +0.00(+0.00%) |