Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.700 | 4.720 | 4.600 | 4.660 | 429,796 | -0.07(-1.48%) |
Mar 30, 2017 | 4.700 | 4.760 | 4.610 | 4.730 | 387,838 | +0.02(+0.42%) |
Mar 29, 2017 | 4.610 | 4.750 | 4.580 | 4.710 | 325,265 | +0.12(+2.61%) |
Mar 28, 2017 | 4.570 | 4.620 | 4.470 | 4.590 | 363,918 | +0.00(+0.00%) |
Mar 27, 2017 | 4.640 | 4.770 | 4.530 | 4.590 | 461,990 | -0.11(-2.34%) |
Mar 24, 2017 | 4.890 | 4.909 | 4.590 | 4.700 | 603,571 | -0.18(-3.69%) |
Mar 23, 2017 | 4.770 | 5.030 | 4.710 | 4.880 | 1,152,146 | +0.28(+6.09%) |
Mar 22, 2017 | 4.600 | 4.600 | 4.330 | 4.600 | 519,895 | -0.03(-0.65%) |
Mar 21, 2017 | 4.750 | 4.750 | 4.600 | 4.630 | 549,571 | -0.12(-2.53%) |
Mar 20, 2017 | 4.880 | 4.880 | 4.530 | 4.750 | 835,269 | -0.21(-4.23%) |
Mar 17, 2017 | 4.530 | 4.990 | 4.450 | 4.960 | 1,361,622 | +0.51(+11.46%) |
Mar 16, 2017 | 5.000 | 5.000 | 4.208 | 4.450 | 2,607,479 | -0.90(-16.82%) |
Mar 15, 2017 | 5.180 | 5.380 | 5.160 | 5.350 | 540,442 | +0.20(+3.88%) |
Mar 14, 2017 | 5.090 | 5.200 | 5.050 | 5.150 | 228,613 | +0.02(+0.39%) |
Mar 13, 2017 | 5.100 | 5.200 | 5.020 | 5.130 | 275,611 | +0.04(+0.79%) |
Mar 10, 2017 | 5.050 | 5.170 | 5.000 | 5.090 | 265,706 | +0.05(+0.99%) |
Mar 09, 2017 | 5.070 | 5.150 | 4.950 | 5.040 | 302,170 | -0.06(-1.18%) |
Mar 08, 2017 | 5.100 | 5.136 | 4.980 | 5.100 | 308,829 | +0.01(+0.20%) |
Mar 07, 2017 | 5.200 | 5.270 | 5.040 | 5.090 | 339,758 | -0.14(-2.68%) |
Mar 06, 2017 | 5.360 | 5.430 | 5.206 | 5.230 | 326,664 | -0.15(-2.79%) |
Mar 03, 2017 | 5.520 | 5.569 | 5.280 | 5.380 | 521,355 | -0.15(-2.71%) |
Mar 02, 2017 | 5.650 | 5.720 | 5.520 | 5.530 | 299,304 | -0.14(-2.47%) |
Mar 01, 2017 | 5.710 | 5.780 | 5.590 | 5.670 | 310,751 | +0.05(+0.89%) |
Feb 28, 2017 | 5.800 | 5.810 | 5.580 | 5.620 | 469,028 | -0.21(-3.60%) |
Feb 27, 2017 | 5.810 | 6.040 | 5.810 | 5.830 | 238,310 | -0.02(-0.34%) |
Feb 24, 2017 | 5.830 | 5.870 | 5.720 | 5.850 | 266,490 | -0.03(-0.51%) |
Feb 23, 2017 | 5.870 | 5.930 | 5.710 | 5.880 | 341,674 | +0.02(+0.34%) |
Feb 22, 2017 | 6.000 | 6.070 | 5.845 | 5.860 | 271,065 | -0.11(-1.84%) |
Feb 21, 2017 | 5.930 | 6.000 | 5.900 | 5.970 | 369,939 | +0.10(+1.70%) |
Feb 17, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.04(-0.68%) | |
Feb 16, 2017 | 5.680 | 5.960 | 5.680 | 5.910 | 439,292 | +0.20(+3.50%) |
Feb 15, 2017 | 5.690 | 5.760 | 5.520 | 5.710 | 506,711 | +0.01(+0.18%) |
Feb 14, 2017 | 5.560 | 5.725 | 5.560 | 5.700 | 437,784 | +0.12(+2.15%) |
Feb 13, 2017 | 5.610 | 5.750 | 5.540 | 5.580 | 367,256 | +0.03(+0.54%) |
Feb 10, 2017 | 5.650 | 5.750 | 5.510 | 5.550 | 251,325 | -0.10(-1.77%) |
Feb 09, 2017 | 5.520 | 5.690 | 5.520 | 5.650 | 410,728 | +0.15(+2.73%) |
Feb 08, 2017 | 5.660 | 5.730 | 5.380 | 5.500 | 399,191 | -0.15(-2.65%) |
Feb 07, 2017 | 5.680 | 5.780 | 5.570 | 5.650 | 384,501 | +0.00(+0.00%) |
Feb 06, 2017 | 5.650 | 5.665 | 5.534 | 5.650 | 274,060 | -0.05(-0.88%) |
Feb 03, 2017 | 5.640 | 5.700 | 5.510 | 5.700 | 399,507 | +0.09(+1.60%) |
Feb 02, 2017 | 5.470 | 5.620 | 5.330 | 5.610 | 451,363 | +0.12(+2.19%) |
Feb 01, 2017 | 5.440 | 5.500 | 5.270 | 5.490 | 634,936 | +0.14(+2.62%) |
Jan 31, 2017 | 5.320 | 5.850 | 5.300 | 5.350 | 1,995,224 | +0.32(+6.36%) |
Jan 30, 2017 | 5.030 | 5.110 | 4.930 | 5.030 | 384,976 | +0.00(+0.00%) |
Jan 27, 2017 | 4.850 | 5.080 | 4.810 | 5.030 | 555,914 | +0.16(+3.29%) |
Jan 26, 2017 | 4.950 | 5.000 | 4.850 | 4.870 | 175,625 | -0.08(-1.62%) |
Jan 25, 2017 | 4.970 | 5.060 | 4.880 | 4.950 | 312,495 | +0.00(+0.00%) |
Jan 24, 2017 | 4.910 | 5.100 | 4.890 | 4.950 | 322,024 | +0.03(+0.61%) |
Jan 23, 2017 | 4.880 | 4.960 | 4.800 | 4.920 | 335,480 | +0.06(+1.23%) |
Jan 20, 2017 | 4.880 | 4.930 | 4.830 | 4.860 | 342,736 | -0.02(-0.41%) |
Jan 19, 2017 | 5.020 | 5.020 | 4.850 | 4.880 | 384,140 | -0.15(-2.98%) |
Jan 18, 2017 | 5.080 | 5.080 | 4.850 | 5.030 | 531,977 | +0.01(+0.20%) |
Jan 17, 2017 | 5.110 | 5.130 | 4.976 | 5.020 | 518,977 | -0.09(-1.76%) |
Jan 13, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.08(+1.59%) | |
Jan 12, 2017 | 5.090 | 5.270 | 4.920 | 5.030 | 614,646 | -0.02(-0.40%) |
Jan 11, 2017 | 4.910 | 5.080 | 4.840 | 5.050 | 852,185 | +0.19(+3.91%) |
Jan 10, 2017 | 4.710 | 4.880 | 4.650 | 4.860 | 492,214 | +0.16(+3.40%) |
Jan 09, 2017 | 4.550 | 4.810 | 4.520 | 4.700 | 823,180 | +0.15(+3.30%) |
Jan 06, 2017 | 4.550 | 4.605 | 4.500 | 4.550 | 288,126 | +0.00(+0.00%) |
Jan 05, 2017 | 4.600 | 4.685 | 4.540 | 4.550 | 319,367 | -0.04(-0.87%) |
Jan 04, 2017 | 4.670 | 4.730 | 4.580 | 4.590 | 611,338 | -0.04(-0.86%) |