Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.541 | 5.720 | 5.448 | 5.634 | 190,056 | +0.12(+2.12%) |
Mar 30, 2017 | 5.292 | 5.603 | 5.012 | 5.518 | 200,097 | +0.16(+2.90%) |
Mar 29, 2017 | 4.825 | 5.370 | 4.770 | 5.362 | 327,532 | +0.50(+10.24%) |
Mar 28, 2017 | 4.809 | 4.879 | 4.716 | 4.864 | 112,885 | +0.05(+1.13%) |
Mar 27, 2017 | 4.630 | 4.833 | 4.529 | 4.809 | 313,349 | +0.20(+4.39%) |
Mar 24, 2017 | 4.459 | 4.623 | 4.327 | 4.607 | 72,522 | +0.17(+3.86%) |
Mar 23, 2017 | 4.304 | 4.486 | 4.304 | 4.436 | 36,479 | +0.12(+2.89%) |
Mar 22, 2017 | 4.576 | 4.654 | 4.257 | 4.311 | 113,280 | -0.26(-5.78%) |
Mar 21, 2017 | 4.669 | 4.684 | 4.537 | 4.576 | 109,414 | -0.09(-1.84%) |
Mar 20, 2017 | 4.646 | 4.739 | 4.537 | 4.662 | 102,003 | -0.04(-0.83%) |
Mar 17, 2017 | 4.693 | 4.809 | 4.630 | 4.700 | 184,379 | +0.01(+0.17%) |
Mar 16, 2017 | 4.599 | 4.732 | 4.584 | 4.693 | 28,370 | +0.09(+1.94%) |
Mar 15, 2017 | 4.619 | 4.619 | 4.496 | 4.603 | 51,241 | +0.04(+0.84%) |
Mar 14, 2017 | 4.565 | 4.649 | 4.496 | 4.565 | 76,351 | +0.01(+0.17%) |
Mar 13, 2017 | 4.741 | 4.741 | 4.542 | 4.557 | 30,157 | -0.18(-3.89%) |
Mar 10, 2017 | 4.611 | 4.772 | 4.486 | 4.741 | 74,689 | +0.13(+2.83%) |
Mar 09, 2017 | 4.626 | 4.642 | 4.473 | 4.611 | 128,510 | +0.00(+0.00%) |
Mar 08, 2017 | 4.373 | 4.803 | 4.227 | 4.611 | 164,076 | +0.47(+11.32%) |
Mar 07, 2017 | 4.034 | 4.190 | 4.034 | 4.142 | 50,398 | +0.06(+1.51%) |
Mar 06, 2017 | 4.157 | 4.173 | 4.050 | 4.081 | 52,219 | -0.08(-1.85%) |
Mar 03, 2017 | 4.165 | 4.204 | 4.103 | 4.157 | 39,775 | +0.02(+0.56%) |
Mar 02, 2017 | 4.250 | 4.257 | 4.123 | 4.134 | 45,099 | -0.12(-2.89%) |
Mar 01, 2017 | 4.196 | 4.334 | 4.142 | 4.257 | 48,648 | +0.07(+1.65%) |
Feb 28, 2017 | 4.303 | 4.303 | 4.157 | 4.188 | 63,127 | -0.15(-3.37%) |
Feb 27, 2017 | 4.342 | 4.373 | 4.288 | 4.334 | 19,841 | +0.02(+0.53%) |
Feb 24, 2017 | 4.319 | 4.357 | 4.303 | 4.311 | 27,467 | -0.02(-0.53%) |
Feb 23, 2017 | 4.419 | 4.419 | 4.250 | 4.334 | 50,929 | -0.08(-1.91%) |
Feb 22, 2017 | 4.365 | 4.419 | 4.265 | 4.419 | 22,196 | +0.03(+0.70%) |
Feb 21, 2017 | 4.465 | 4.465 | 4.357 | 4.388 | 21,246 | -0.05(-1.21%) |
Feb 17, 2017 | 4.442 | 4.442 | 4.442 | 0 | -0.14(-3.02%) | |
Feb 16, 2017 | 4.496 | 4.595 | 4.373 | 4.580 | 76,178 | +0.09(+2.05%) |
Feb 15, 2017 | 4.311 | 4.488 | 4.242 | 4.488 | 42,794 | +0.18(+4.10%) |
Feb 14, 2017 | 4.357 | 4.357 | 4.303 | 4.311 | 16,778 | -0.08(-1.92%) |
Feb 13, 2017 | 4.403 | 4.426 | 4.319 | 4.396 | 30,804 | -0.01(-0.17%) |
Feb 10, 2017 | 4.303 | 4.411 | 4.204 | 4.403 | 19,540 | +0.12(+2.69%) |
Feb 09, 2017 | 4.380 | 4.380 | 4.227 | 4.288 | 58,240 | -0.09(-2.11%) |
Feb 08, 2017 | 4.403 | 4.480 | 4.380 | 4.380 | 14,463 | -0.05(-1.21%) |
Feb 07, 2017 | 4.442 | 4.534 | 4.426 | 4.434 | 22,789 | +0.01(+0.17%) |
Feb 06, 2017 | 4.403 | 4.473 | 4.403 | 4.426 | 11,621 | -0.01(-0.17%) |
Feb 03, 2017 | 4.411 | 4.449 | 4.388 | 4.434 | 14,657 | +0.03(+0.70%) |
Feb 02, 2017 | 4.511 | 4.511 | 4.350 | 4.403 | 25,511 | -0.08(-1.72%) |
Feb 01, 2017 | 4.426 | 4.549 | 4.419 | 4.480 | 24,790 | +0.05(+1.04%) |
Jan 31, 2017 | 4.373 | 4.482 | 4.350 | 4.434 | 20,449 | +0.07(+1.58%) |
Jan 30, 2017 | 4.403 | 4.403 | 4.342 | 4.365 | 19,845 | -0.03(-0.70%) |
Jan 27, 2017 | 4.373 | 4.449 | 4.319 | 4.396 | 16,279 | +0.03(+0.70%) |
Jan 26, 2017 | 4.403 | 4.411 | 4.319 | 4.365 | 25,276 | -0.07(-1.56%) |
Jan 25, 2017 | 4.526 | 4.526 | 4.365 | 4.434 | 31,699 | -0.08(-1.87%) |
Jan 24, 2017 | 4.534 | 4.534 | 4.426 | 4.519 | 16,970 | +0.01(+0.17%) |
Jan 23, 2017 | 4.557 | 4.626 | 4.496 | 4.511 | 33,623 | -0.02(-0.51%) |
Jan 20, 2017 | 4.603 | 4.603 | 4.511 | 4.534 | 17,139 | -0.06(-1.34%) |
Jan 19, 2017 | 4.726 | 4.765 | 4.595 | 4.595 | 39,471 | -0.05(-1.16%) |
Jan 18, 2017 | 4.688 | 4.688 | 4.626 | 4.649 | 13,707 | -0.03(-0.66%) |
Jan 17, 2017 | 4.565 | 4.688 | 4.465 | 4.680 | 44,442 | +0.19(+4.28%) |
Jan 13, 2017 | 4.488 | 4.488 | 4.488 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.480 | 4.480 | 4.333 | 4.403 | 24,607 | -0.05(-1.21%) |
Jan 11, 2017 | 4.426 | 4.488 | 4.426 | 4.457 | 19,236 | +0.02(+0.52%) |
Jan 10, 2017 | 4.465 | 4.496 | 4.403 | 4.434 | 36,766 | -0.05(-1.03%) |
Jan 09, 2017 | 4.426 | 4.534 | 4.388 | 4.480 | 31,259 | +0.02(+0.34%) |
Jan 06, 2017 | 4.549 | 4.630 | 4.396 | 4.465 | 32,097 | -0.08(-1.86%) |
Jan 05, 2017 | 4.626 | 4.657 | 4.496 | 4.549 | 37,426 | -0.12(-2.47%) |
Jan 04, 2017 | 4.519 | 4.718 | 4.519 | 4.665 | 27,479 | +0.15(+3.41%) |