Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.526 | 4.526 | 4.466 | 4.516 | 382,233 | +0.01(+0.22%) |
Mar 30, 2017 | 4.431 | 4.516 | 4.416 | 4.506 | 266,207 | +0.08(+1.80%) |
Mar 29, 2017 | 4.381 | 4.431 | 4.356 | 4.426 | 164,724 | +0.04(+1.02%) |
Mar 28, 2017 | 4.346 | 4.430 | 4.346 | 4.381 | 190,356 | +0.02(+0.57%) |
Mar 27, 2017 | 4.371 | 4.409 | 4.311 | 4.356 | 366,108 | -0.03(-0.68%) |
Mar 24, 2017 | 4.381 | 4.426 | 4.376 | 4.386 | 128,317 | +0.01(+0.34%) |
Mar 23, 2017 | 4.356 | 4.459 | 4.341 | 4.371 | 155,768 | +0.00(+0.11%) |
Mar 22, 2017 | 4.396 | 4.431 | 4.346 | 4.366 | 230,172 | -0.03(-0.79%) |
Mar 21, 2017 | 4.476 | 4.486 | 4.386 | 4.401 | 270,320 | -0.05(-1.23%) |
Mar 20, 2017 | 4.486 | 4.501 | 4.456 | 4.456 | 161,460 | -0.04(-0.97%) |
Mar 17, 2017 | 4.465 | 4.509 | 4.425 | 4.499 | 300,515 | +0.05(+1.22%) |
Mar 16, 2017 | 4.445 | 4.499 | 4.425 | 4.445 | 374,366 | +0.02(+0.56%) |
Mar 15, 2017 | 4.361 | 4.445 | 4.341 | 4.420 | 309,438 | +0.06(+1.48%) |
Mar 14, 2017 | 4.331 | 4.366 | 4.302 | 4.356 | 244,289 | +0.02(+0.46%) |
Mar 13, 2017 | 4.312 | 4.356 | 4.297 | 4.336 | 283,876 | +0.04(+0.92%) |
Mar 10, 2017 | 4.208 | 4.312 | 4.208 | 4.297 | 263,202 | +0.09(+2.11%) |
Mar 09, 2017 | 4.262 | 4.267 | 4.178 | 4.208 | 519,299 | -0.06(-1.39%) |
Mar 08, 2017 | 4.386 | 4.425 | 4.223 | 4.267 | 1,004,950 | -0.15(-3.36%) |
Mar 07, 2017 | 4.519 | 4.524 | 4.316 | 4.415 | 906,275 | -0.12(-2.72%) |
Mar 06, 2017 | 4.544 | 4.564 | 4.519 | 4.539 | 172,621 | -0.01(-0.22%) |
Mar 03, 2017 | 4.514 | 4.564 | 4.514 | 4.549 | 198,745 | +0.03(+0.77%) |
Mar 02, 2017 | 4.524 | 4.549 | 4.509 | 4.514 | 269,427 | -0.01(-0.33%) |
Mar 01, 2017 | 4.569 | 4.569 | 4.524 | 4.529 | 224,388 | -0.01(-0.22%) |
Feb 28, 2017 | 4.549 | 4.554 | 4.499 | 4.539 | 363,254 | -0.02(-0.43%) |
Feb 27, 2017 | 4.539 | 4.583 | 4.539 | 4.559 | 279,974 | +0.02(+0.44%) |
Feb 24, 2017 | 4.549 | 4.549 | 4.499 | 4.539 | 258,843 | -0.02(-0.43%) |
Feb 23, 2017 | 4.529 | 4.593 | 4.529 | 4.559 | 347,519 | +0.04(+0.88%) |
Feb 22, 2017 | 4.509 | 4.544 | 4.485 | 4.519 | 233,764 | +0.00(+0.11%) |
Feb 21, 2017 | 4.519 | 4.534 | 4.499 | 4.514 | 224,710 | +0.01(+0.22%) |
Feb 17, 2017 | 4.504 | 4.504 | 4.504 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.559 | 4.559 | 4.524 | 4.554 | 321,807 | +0.00(+0.00%) |
Feb 15, 2017 | 4.529 | 4.559 | 4.504 | 4.554 | 203,809 | +0.03(+0.60%) |
Feb 14, 2017 | 4.539 | 4.588 | 4.504 | 4.527 | 305,152 | +0.01(+0.19%) |
Feb 13, 2017 | 4.567 | 4.597 | 4.503 | 4.518 | 471,143 | -0.04(-0.86%) |
Feb 10, 2017 | 4.543 | 4.557 | 4.503 | 4.557 | 289,464 | +0.02(+0.54%) |
Feb 09, 2017 | 4.518 | 4.567 | 4.493 | 4.533 | 428,468 | +0.01(+0.33%) |
Feb 08, 2017 | 4.484 | 4.518 | 4.444 | 4.518 | 228,049 | +0.04(+0.99%) |
Feb 07, 2017 | 4.420 | 4.493 | 4.376 | 4.474 | 599,274 | +0.05(+1.22%) |
Feb 06, 2017 | 4.380 | 4.420 | 4.346 | 4.420 | 293,934 | +0.07(+1.58%) |
Feb 03, 2017 | 4.331 | 4.363 | 4.329 | 4.351 | 214,220 | +0.01(+0.34%) |
Feb 02, 2017 | 4.405 | 4.410 | 4.331 | 4.336 | 167,562 | -0.05(-1.12%) |
Feb 01, 2017 | 4.297 | 4.444 | 4.287 | 4.385 | 726,017 | +0.08(+1.94%) |
Jan 31, 2017 | 4.331 | 4.341 | 4.272 | 4.302 | 228,289 | -0.02(-0.45%) |
Jan 30, 2017 | 4.361 | 4.361 | 4.297 | 4.322 | 197,985 | -0.04(-0.90%) |
Jan 27, 2017 | 4.317 | 4.366 | 4.312 | 4.361 | 178,381 | +0.03(+0.68%) |
Jan 26, 2017 | 4.341 | 4.346 | 4.297 | 4.331 | 245,993 | -0.01(-0.23%) |
Jan 25, 2017 | 4.317 | 4.346 | 4.297 | 4.341 | 228,670 | +0.04(+0.91%) |
Jan 24, 2017 | 4.287 | 4.322 | 4.248 | 4.302 | 203,135 | +0.04(+1.04%) |
Jan 23, 2017 | 4.307 | 4.322 | 4.228 | 4.258 | 239,072 | -0.05(-1.14%) |
Jan 20, 2017 | 4.233 | 4.326 | 4.204 | 4.307 | 314,859 | +0.10(+2.45%) |
Jan 19, 2017 | 4.238 | 4.263 | 4.174 | 4.204 | 268,706 | -0.05(-1.27%) |
Jan 18, 2017 | 4.307 | 4.307 | 4.238 | 4.258 | 216,629 | -0.03(-0.66%) |
Jan 17, 2017 | 4.252 | 4.301 | 4.242 | 4.286 | 362,222 | +0.05(+1.27%) |
Jan 13, 2017 | 4.232 | 4.232 | 4.232 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 4.184 | 4.218 | 4.154 | 4.208 | 159,000 | +0.02(+0.47%) |
Jan 11, 2017 | 4.213 | 4.218 | 4.174 | 4.188 | 155,575 | -0.01(-0.35%) |
Jan 10, 2017 | 4.188 | 4.218 | 4.169 | 4.203 | 146,787 | +0.04(+1.06%) |
Jan 09, 2017 | 4.184 | 4.208 | 4.145 | 4.159 | 179,909 | -0.01(-0.35%) |
Jan 06, 2017 | 4.266 | 4.293 | 4.159 | 4.174 | 294,566 | -0.10(-2.39%) |
Jan 05, 2017 | 4.247 | 4.315 | 4.242 | 4.276 | 304,128 | +0.00(+0.11%) |
Jan 04, 2017 | 4.218 | 4.296 | 4.179 | 4.271 | 573,659 | +0.08(+1.86%) |