Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.610 | 4.930 | 4.610 | 4.840 | 98,571 | +0.20(+4.31%) |
Mar 30, 2017 | 4.580 | 4.670 | 4.580 | 4.640 | 24,064 | +0.04(+0.87%) |
Mar 29, 2017 | 4.560 | 4.625 | 4.550 | 4.600 | 14,433 | +0.02(+0.44%) |
Mar 28, 2017 | 4.520 | 4.630 | 4.500 | 4.580 | 33,193 | +0.02(+0.44%) |
Mar 27, 2017 | 4.500 | 4.600 | 4.500 | 4.560 | 35,610 | +0.02(+0.44%) |
Mar 24, 2017 | 4.730 | 4.790 | 4.520 | 4.540 | 16,287 | -0.06(-1.30%) |
Mar 23, 2017 | 4.550 | 4.660 | 4.510 | 4.600 | 11,205 | +0.02(+0.44%) |
Mar 22, 2017 | 4.590 | 4.590 | 4.500 | 4.580 | 31,412 | -0.04(-0.87%) |
Mar 21, 2017 | 4.830 | 4.830 | 4.590 | 4.620 | 28,204 | -0.20(-4.15%) |
Mar 20, 2017 | 4.750 | 4.940 | 4.660 | 4.820 | 67,966 | +0.04(+0.84%) |
Mar 17, 2017 | 4.700 | 4.810 | 4.700 | 4.780 | 97,117 | +0.05(+1.06%) |
Mar 16, 2017 | 4.808 | 4.870 | 4.710 | 4.730 | 26,106 | -0.05(-1.05%) |
Mar 15, 2017 | 4.650 | 4.810 | 4.650 | 4.780 | 17,177 | +0.12(+2.58%) |
Mar 14, 2017 | 4.680 | 4.690 | 4.610 | 4.660 | 18,324 | -0.04(-0.85%) |
Mar 13, 2017 | 4.630 | 4.710 | 4.630 | 4.700 | 27,142 | +0.05(+1.08%) |
Mar 10, 2017 | 4.620 | 4.680 | 4.620 | 4.650 | 29,428 | +0.03(+0.65%) |
Mar 09, 2017 | 4.930 | 4.930 | 4.590 | 4.620 | 13,745 | -0.02(-0.43%) |
Mar 08, 2017 | 4.710 | 4.750 | 4.610 | 4.640 | 25,621 | -0.03(-0.64%) |
Mar 07, 2017 | 4.690 | 4.740 | 4.660 | 4.670 | 19,751 | -0.05(-1.06%) |
Mar 06, 2017 | 4.870 | 4.870 | 4.650 | 4.720 | 53,100 | -0.19(-3.87%) |
Mar 03, 2017 | 4.950 | 4.950 | 4.889 | 4.910 | 30,097 | -0.03(-0.61%) |
Mar 02, 2017 | 4.920 | 4.970 | 4.920 | 4.940 | 76,665 | +0.00(+0.00%) |
Mar 01, 2017 | 5.000 | 5.080 | 4.910 | 4.940 | 26,902 | +0.04(+0.82%) |
Feb 28, 2017 | 5.010 | 5.060 | 4.850 | 4.900 | 78,387 | -0.13(-2.58%) |
Feb 27, 2017 | 5.070 | 5.130 | 5.010 | 5.030 | 18,609 | -0.04(-0.79%) |
Feb 24, 2017 | 5.110 | 5.220 | 5.030 | 5.070 | 13,657 | -0.11(-2.12%) |
Feb 23, 2017 | 5.145 | 5.250 | 5.145 | 5.180 | 16,925 | -0.02(-0.38%) |
Feb 22, 2017 | 5.190 | 5.240 | 5.140 | 5.200 | 23,725 | -0.02(-0.38%) |
Feb 21, 2017 | 5.010 | 5.270 | 4.950 | 5.220 | 52,053 | +0.19(+3.78%) |
Feb 17, 2017 | 5.030 | 5.030 | 5.030 | 0 | +0.10(+2.03%) | |
Feb 16, 2017 | 4.900 | 4.950 | 4.900 | 4.930 | 36,536 | -0.02(-0.40%) |
Feb 15, 2017 | 4.920 | 4.970 | 4.890 | 4.950 | 66,417 | +0.01(+0.20%) |
Feb 14, 2017 | 4.840 | 4.950 | 4.805 | 4.940 | 40,850 | +0.03(+0.61%) |
Feb 13, 2017 | 4.830 | 4.920 | 4.750 | 4.910 | 23,996 | +0.08(+1.66%) |
Feb 10, 2017 | 4.840 | 4.900 | 4.791 | 4.830 | 248,785 | -0.01(-0.21%) |
Feb 09, 2017 | 4.780 | 4.980 | 4.780 | 4.840 | 246,453 | -0.19(-3.78%) |
Feb 08, 2017 | 5.150 | 5.200 | 5.020 | 5.030 | 46,967 | -0.14(-2.71%) |
Feb 07, 2017 | 5.230 | 5.250 | 5.140 | 5.170 | 71,390 | -0.03(-0.58%) |
Feb 06, 2017 | 5.270 | 5.280 | 5.170 | 5.200 | 21,254 | -0.07(-1.33%) |
Feb 03, 2017 | 5.320 | 5.340 | 5.250 | 5.270 | 26,443 | +0.00(+0.00%) |
Feb 02, 2017 | 5.340 | 5.340 | 5.240 | 5.270 | 24,563 | -0.05(-0.94%) |
Feb 01, 2017 | 5.380 | 5.400 | 5.310 | 5.320 | 14,964 | -0.03(-0.56%) |
Jan 31, 2017 | 5.280 | 5.370 | 5.240 | 5.350 | 213,489 | +0.04(+0.75%) |
Jan 30, 2017 | 5.370 | 5.440 | 5.370 | 5.310 | 24,539 | -0.11(-2.03%) |
Jan 27, 2017 | 5.400 | 5.450 | 5.370 | 5.420 | 121,772 | +0.02(+0.37%) |
Jan 26, 2017 | 5.300 | 5.450 | 5.300 | 5.400 | 79,468 | +0.11(+2.08%) |
Jan 25, 2017 | 5.300 | 5.300 | 5.250 | 5.290 | 61,159 | +0.01(+0.19%) |
Jan 24, 2017 | 5.150 | 5.300 | 5.150 | 5.280 | 44,814 | +0.13(+2.52%) |
Jan 23, 2017 | 5.080 | 5.230 | 5.080 | 5.150 | 43,904 | +0.03(+0.59%) |
Jan 20, 2017 | 5.100 | 5.150 | 5.090 | 5.120 | 32,972 | +0.04(+0.79%) |
Jan 19, 2017 | 5.090 | 5.120 | 5.070 | 5.080 | 34,400 | -0.04(-0.78%) |
Jan 18, 2017 | 5.140 | 5.143 | 5.100 | 5.120 | 18,653 | +0.02(+0.39%) |
Jan 17, 2017 | 5.100 | 5.125 | 5.000 | 5.100 | 48,063 | -0.02(-0.39%) |
Jan 13, 2017 | 5.120 | 5.120 | 5.120 | 0 | +0.03(+0.59%) | |
Jan 12, 2017 | 5.260 | 5.260 | 5.070 | 5.090 | 11,361 | -0.19(-3.60%) |
Jan 11, 2017 | 5.090 | 5.350 | 5.050 | 5.280 | 58,509 | +0.19(+3.73%) |
Jan 10, 2017 | 4.940 | 5.140 | 4.940 | 5.090 | 76,436 | +0.16(+3.25%) |
Jan 09, 2017 | 4.900 | 5.000 | 4.820 | 4.930 | 158,220 | +0.02(+0.41%) |
Jan 06, 2017 | 4.940 | 4.940 | 4.850 | 4.910 | 30,253 | +0.01(+0.20%) |
Jan 05, 2017 | 4.880 | 4.950 | 4.880 | 4.900 | 20,088 | -0.02(-0.41%) |
Jan 04, 2017 | 4.800 | 4.940 | 4.800 | 4.920 | 30,520 | +0.12(+2.50%) |