Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.000 | 5.000 | 4.760 | 4.950 | 10,650 | -0.02(-0.40%) |
Mar 30, 2017 | 4.990 | 5.000 | 4.775 | 4.970 | 3,854 | +0.07(+1.43%) |
Mar 29, 2017 | 4.950 | 4.950 | 4.886 | 4.900 | 3,709 | -0.08(-1.61%) |
Mar 27, 2017 | 4.980 | 4.980 | 4.980 | 0 | -0.01(-0.18%) | |
Mar 24, 2017 | 4.989 | 4.989 | 4.989 | 4.989 | 1,070 | +0.03(+0.58%) |
Mar 23, 2017 | 4.920 | 4.990 | 4.920 | 4.960 | 3,097 | -0.01(-0.20%) |
Mar 22, 2017 | 4.952 | 4.970 | 4.952 | 4.970 | 2,170 | -0.01(-0.20%) |
Mar 21, 2017 | 5.043 | 5.043 | 4.875 | 4.980 | 4,518 | +0.00(+0.00%) |
Mar 20, 2017 | 4.770 | 5.000 | 4.770 | 4.980 | 2,159 | +0.13(+2.68%) |
Mar 17, 2017 | 5.030 | 5.030 | 4.760 | 4.850 | 35,972 | -0.16(-3.19%) |
Mar 16, 2017 | 4.700 | 5.150 | 4.700 | 5.010 | 62,953 | +0.31(+6.60%) |
Mar 15, 2017 | 4.700 | 4.730 | 4.700 | 4.700 | 5,017 | -0.03(-0.63%) |
Mar 14, 2017 | 4.610 | 4.730 | 4.610 | 4.730 | 502 | +0.06(+1.28%) |
Mar 13, 2017 | 4.710 | 4.730 | 4.610 | 4.670 | 14,125 | +0.02(+0.43%) |
Mar 10, 2017 | 4.610 | 4.660 | 4.546 | 4.650 | 6,220 | +0.03(+0.65%) |
Mar 09, 2017 | 4.630 | 4.670 | 4.440 | 4.620 | 16,354 | -0.04(-0.86%) |
Mar 08, 2017 | 4.730 | 4.840 | 4.510 | 4.660 | 17,840 | -0.07(-1.48%) |
Mar 07, 2017 | 4.600 | 4.730 | 4.570 | 4.730 | 2,545 | +0.08(+1.72%) |
Mar 06, 2017 | 4.610 | 4.690 | 4.610 | 4.650 | 302 | +0.06(+1.31%) |
Mar 03, 2017 | 4.600 | 4.670 | 4.590 | 4.590 | 1,092 | -0.14(-2.96%) |
Mar 02, 2017 | 4.500 | 4.730 | 4.493 | 4.730 | 3,212 | +0.16(+3.50%) |
Mar 01, 2017 | 4.698 | 4.720 | 4.450 | 4.570 | 5,473 | -0.10(-2.14%) |
Feb 28, 2017 | 4.730 | 4.730 | 4.530 | 4.670 | 5,703 | -0.03(-0.64%) |
Feb 27, 2017 | 4.400 | 4.700 | 4.400 | 4.700 | 3,904 | +0.29(+6.58%) |
Feb 24, 2017 | 4.400 | 4.410 | 4.329 | 4.410 | 9,090 | +0.01(+0.23%) |
Feb 23, 2017 | 4.470 | 4.500 | 4.254 | 4.400 | 10,038 | -0.11(-2.44%) |
Feb 22, 2017 | 4.522 | 4.590 | 4.490 | 4.510 | 5,879 | +0.01(+0.22%) |
Feb 21, 2017 | 4.520 | 4.635 | 4.500 | 4.500 | 6,842 | -0.11(-2.39%) |
Feb 17, 2017 | 4.610 | 4.610 | 4.610 | 0 | +0.01(+0.22%) | |
Feb 16, 2017 | 4.550 | 4.700 | 4.455 | 4.600 | 4,524 | -0.07(-1.50%) |
Feb 15, 2017 | 4.490 | 4.670 | 4.400 | 4.670 | 5,002 | +0.03(+0.59%) |
Feb 14, 2017 | 4.530 | 4.642 | 4.500 | 4.642 | 3,531 | +0.01(+0.27%) |
Feb 13, 2017 | 4.450 | 4.630 | 4.260 | 4.630 | 9,177 | +0.05(+1.09%) |
Feb 10, 2017 | 4.700 | 4.770 | 4.340 | 4.580 | 36,991 | -0.02(-0.43%) |
Feb 09, 2017 | 4.880 | 4.960 | 4.350 | 4.600 | 115,706 | -0.17(-3.56%) |
Feb 08, 2017 | 5.120 | 5.390 | 4.770 | 4.770 | 2,387 | -0.43(-8.27%) |
Feb 07, 2017 | 5.350 | 5.550 | 5.200 | 5.200 | 16,694 | -0.23(-4.24%) |
Feb 06, 2017 | 5.350 | 5.585 | 5.350 | 5.430 | 4,806 | -0.06(-1.09%) |
Feb 03, 2017 | 5.490 | 5.490 | 5.490 | 5.490 | 226 | +0.10(+1.86%) |
Feb 02, 2017 | 5.410 | 5.410 | 5.170 | 5.390 | 4,864 | +0.04(+0.75%) |
Feb 01, 2017 | 5.260 | 5.490 | 5.230 | 5.350 | 4,979 | +0.22(+4.19%) |
Jan 31, 2017 | 5.230 | 5.269 | 5.135 | 5.135 | 3,886 | -0.07(-1.25%) |
Jan 30, 2017 | 5.110 | 5.120 | 5.100 | 5.200 | 10,783 | +0.00(+0.00%) |
Jan 27, 2017 | 5.170 | 5.200 | 5.050 | 5.200 | 6,399 | +0.05(+0.97%) |
Jan 26, 2017 | 5.180 | 5.180 | 5.143 | 5.150 | 2,607 | -0.01(-0.19%) |
Jan 25, 2017 | 5.130 | 5.160 | 5.120 | 5.160 | 3,538 | +0.07(+1.38%) |
Jan 24, 2017 | 5.090 | 5.090 | 5.030 | 5.090 | 3,964 | +0.00(+0.00%) |
Jan 23, 2017 | 5.050 | 5.090 | 5.050 | 5.090 | 489 | +0.04(+0.79%) |
Jan 20, 2017 | 5.010 | 5.050 | 5.010 | 5.050 | 424 | +0.01(+0.20%) |
Jan 19, 2017 | 5.050 | 5.050 | 4.860 | 5.040 | 8,003 | -0.01(-0.20%) |
Jan 18, 2017 | 4.820 | 5.050 | 4.820 | 5.050 | 15,763 | +0.20(+4.12%) |
Jan 17, 2017 | 4.880 | 4.980 | 4.780 | 4.850 | 4,442 | +0.01(+0.21%) |
Jan 13, 2017 | 4.840 | 4.840 | 4.840 | 0 | +0.10(+2.11%) | |
Jan 12, 2017 | 4.500 | 4.910 | 4.500 | 4.740 | 4,886 | +0.21(+4.66%) |
Jan 11, 2017 | 4.340 | 4.529 | 4.130 | 4.529 | 8,025 | +0.20(+4.59%) |
Jan 10, 2017 | 4.110 | 4.330 | 4.110 | 4.330 | 328 | +0.02(+0.47%) |
Jan 09, 2017 | 4.310 | 4.340 | 4.280 | 4.310 | 7,518 | +0.07(+1.57%) |
Jan 06, 2017 | 4.060 | 4.370 | 4.060 | 4.243 | 11,981 | +0.13(+3.24%) |
Jan 05, 2017 | 4.290 | 4.390 | 4.110 | 4.110 | 7,810 | -0.27(-6.16%) |
Jan 04, 2017 | 4.380 | 4.380 | 4.380 | 4.380 | 202 | -0.02(-0.45%) |