Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 273,176 | -0.05(-1.25%) |
Mar 30, 2017 | 4.000 | 4.150 | 3.950 | 4.000 | 140,623 | -0.05(-1.23%) |
Mar 29, 2017 | 4.000 | 4.150 | 3.950 | 4.050 | 107,594 | +0.05(+1.25%) |
Mar 28, 2017 | 4.100 | 4.150 | 3.950 | 4.000 | 82,169 | -0.10(-2.44%) |
Mar 27, 2017 | 4.100 | 4.200 | 4.000 | 4.100 | 112,182 | +0.00(+0.00%) |
Mar 24, 2017 | 4.200 | 4.200 | 4.050 | 4.100 | 152,246 | -0.10(-2.38%) |
Mar 23, 2017 | 4.150 | 4.250 | 4.050 | 4.200 | 168,895 | +0.05(+1.20%) |
Mar 22, 2017 | 4.100 | 4.200 | 4.000 | 4.150 | 162,545 | +0.00(+0.00%) |
Mar 21, 2017 | 4.200 | 4.250 | 3.950 | 4.150 | 394,404 | -0.05(-1.19%) |
Mar 20, 2017 | 4.300 | 4.540 | 4.150 | 4.200 | 313,609 | -0.05(-1.18%) |
Mar 17, 2017 | 4.050 | 4.250 | 4.016 | 4.250 | 421,503 | +0.15(+3.66%) |
Mar 16, 2017 | 4.100 | 4.150 | 3.950 | 4.100 | 459,278 | +0.05(+1.23%) |
Mar 15, 2017 | 4.150 | 4.200 | 4.050 | 4.050 | 124,365 | +0.00(+0.00%) |
Mar 14, 2017 | 4.400 | 4.450 | 3.900 | 4.050 | 360,336 | -0.30(-6.90%) |
Mar 13, 2017 | 4.250 | 4.450 | 4.125 | 4.350 | 166,258 | +0.15(+3.57%) |
Mar 10, 2017 | 4.300 | 4.434 | 4.150 | 4.200 | 148,818 | -0.10(-2.33%) |
Mar 09, 2017 | 4.150 | 4.300 | 4.100 | 4.300 | 207,370 | +0.10(+2.38%) |
Mar 08, 2017 | 4.750 | 4.750 | 4.150 | 4.200 | 588,215 | -0.55(-11.58%) |
Mar 07, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 73,414 | -0.05(-1.04%) |
Mar 06, 2017 | 4.950 | 5.000 | 4.750 | 4.800 | 267,731 | -0.20(-4.00%) |
Mar 03, 2017 | 5.050 | 5.200 | 4.900 | 5.000 | 150,190 | +0.00(+0.00%) |
Mar 02, 2017 | 5.150 | 5.200 | 4.950 | 5.000 | 200,835 | -0.15(-2.91%) |
Mar 01, 2017 | 5.250 | 5.400 | 5.100 | 5.150 | 233,905 | -0.05(-0.96%) |
Feb 28, 2017 | 5.300 | 5.325 | 5.200 | 5.200 | 125,026 | -0.15(-2.80%) |
Feb 27, 2017 | 5.100 | 5.400 | 5.100 | 5.350 | 145,549 | +0.25(+4.90%) |
Feb 24, 2017 | 5.200 | 5.250 | 5.000 | 5.100 | 245,114 | -0.10(-1.92%) |
Feb 23, 2017 | 5.300 | 5.300 | 5.200 | 5.200 | 68,375 | -0.05(-0.95%) |
Feb 22, 2017 | 5.300 | 5.400 | 5.200 | 5.250 | 79,497 | +0.00(+0.00%) |
Feb 21, 2017 | 5.550 | 5.575 | 5.200 | 5.250 | 198,876 | -0.30(-5.41%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.33%) | |
Feb 16, 2017 | 5.650 | 5.650 | 5.600 | 5.625 | 82,829 | -0.03(-0.44%) |
Feb 15, 2017 | 5.700 | 5.734 | 5.555 | 5.650 | 77,425 | -0.05(-0.88%) |
Feb 14, 2017 | 5.550 | 5.700 | 5.500 | 5.700 | 127,109 | +0.10(+1.79%) |
Feb 13, 2017 | 5.500 | 5.650 | 5.475 | 5.600 | 164,249 | +0.10(+1.82%) |
Feb 10, 2017 | 5.500 | 5.600 | 5.400 | 5.500 | 100,626 | +0.00(+0.00%) |
Feb 09, 2017 | 5.400 | 5.500 | 5.400 | 5.500 | 73,590 | +0.10(+1.85%) |
Feb 08, 2017 | 5.500 | 5.600 | 5.300 | 5.400 | 94,402 | -0.10(-1.82%) |
Feb 07, 2017 | 5.550 | 5.650 | 5.450 | 5.500 | 118,815 | +0.00(+0.00%) |
Feb 06, 2017 | 5.200 | 5.705 | 5.200 | 5.500 | 482,496 | +0.40(+7.84%) |
Feb 03, 2017 | 5.200 | 5.200 | 5.050 | 5.100 | 123,741 | -0.05(-0.97%) |
Feb 02, 2017 | 5.150 | 5.275 | 5.100 | 5.150 | 90,347 | +0.05(+0.98%) |
Feb 01, 2017 | 5.400 | 5.400 | 5.100 | 5.100 | 95,589 | -0.30(-5.56%) |
Jan 31, 2017 | 5.200 | 5.425 | 5.150 | 5.400 | 125,011 | +0.15(+2.86%) |
Jan 30, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 85,925 | -0.10(-1.87%) |
Jan 27, 2017 | 5.250 | 5.450 | 5.250 | 5.350 | 48,185 | +0.10(+1.90%) |
Jan 26, 2017 | 5.400 | 5.500 | 5.200 | 5.250 | 57,347 | -0.20(-3.67%) |
Jan 25, 2017 | 5.350 | 5.450 | 5.250 | 5.450 | 68,567 | +0.15(+2.83%) |
Jan 24, 2017 | 5.200 | 5.300 | 5.100 | 5.300 | 201,202 | +0.10(+1.92%) |
Jan 23, 2017 | 5.400 | 5.450 | 5.200 | 5.200 | 64,841 | -0.20(-3.70%) |
Jan 20, 2017 | 5.300 | 5.450 | 5.250 | 5.400 | 126,922 | +0.10(+1.89%) |
Jan 19, 2017 | 5.500 | 5.500 | 5.300 | 5.300 | 59,960 | -0.20(-3.64%) |
Jan 18, 2017 | 5.450 | 5.550 | 5.300 | 5.500 | 116,664 | +0.15(+2.80%) |
Jan 17, 2017 | 5.750 | 5.750 | 5.350 | 5.350 | 97,219 | -0.30(-5.31%) |
Jan 13, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
Jan 12, 2017 | 5.600 | 5.600 | 5.405 | 5.500 | 107,997 | -0.20(-3.51%) |
Jan 11, 2017 | 5.850 | 5.950 | 5.600 | 5.700 | 94,428 | -0.20(-3.39%) |
Jan 10, 2017 | 5.650 | 6.000 | 5.450 | 5.900 | 228,223 | +0.25(+4.42%) |
Jan 09, 2017 | 6.000 | 6.050 | 5.650 | 5.650 | 137,467 | -0.25(-4.24%) |
Jan 06, 2017 | 6.000 | 6.077 | 5.650 | 5.900 | 353,577 | -0.10(-1.67%) |
Jan 05, 2017 | 5.400 | 6.050 | 5.350 | 6.000 | 278,097 | +0.55(+10.09%) |
Jan 04, 2017 | 5.150 | 5.450 | 5.075 | 5.450 | 197,079 | +0.40(+7.92%) |