Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.950 | 4.961 | 4.840 | 4.870 | 2,542,902 | -0.06(-1.22%) |
Mar 30, 2017 | 4.940 | 4.990 | 4.870 | 4.930 | 1,194,231 | -0.06(-1.20%) |
Mar 29, 2017 | 5.000 | 5.040 | 4.905 | 4.990 | 1,501,482 | +0.03(+0.60%) |
Mar 28, 2017 | 5.240 | 5.240 | 4.883 | 4.960 | 3,130,395 | -0.25(-4.80%) |
Mar 27, 2017 | 5.240 | 5.240 | 5.080 | 5.210 | 1,687,778 | +0.12(+2.36%) |
Mar 24, 2017 | 5.100 | 5.190 | 5.050 | 5.090 | 937,617 | -0.03(-0.59%) |
Mar 23, 2017 | 5.190 | 5.235 | 4.960 | 5.120 | 2,784,730 | -0.06(-1.16%) |
Mar 22, 2017 | 5.280 | 5.350 | 5.170 | 5.180 | 1,750,478 | -0.12(-2.26%) |
Mar 21, 2017 | 5.260 | 5.470 | 5.200 | 5.300 | 2,299,451 | +0.06(+1.15%) |
Mar 20, 2017 | 5.060 | 5.280 | 5.060 | 5.240 | 1,909,076 | +0.23(+4.59%) |
Mar 17, 2017 | 5.520 | 5.570 | 5.010 | 5.010 | 7,322,701 | -0.45(-8.24%) |
Mar 16, 2017 | 5.570 | 5.639 | 5.380 | 5.460 | 2,731,922 | -0.03(-0.55%) |
Mar 15, 2017 | 4.970 | 5.540 | 4.870 | 5.490 | 4,016,337 | +0.60(+12.27%) |
Mar 14, 2017 | 5.180 | 5.270 | 4.860 | 4.890 | 2,343,223 | -0.30(-5.78%) |
Mar 13, 2017 | 4.990 | 5.300 | 4.950 | 5.190 | 3,037,866 | +0.23(+4.64%) |
Mar 10, 2017 | 4.790 | 4.990 | 4.690 | 4.960 | 2,304,829 | +0.17(+3.55%) |
Mar 09, 2017 | 4.870 | 4.960 | 4.770 | 4.790 | 1,166,013 | -0.09(-1.84%) |
Mar 08, 2017 | 4.780 | 4.982 | 4.780 | 4.880 | 1,065,140 | -0.04(-0.81%) |
Mar 07, 2017 | 4.770 | 4.990 | 4.750 | 4.920 | 2,243,465 | +0.06(+1.23%) |
Mar 06, 2017 | 5.090 | 5.090 | 4.750 | 4.860 | 2,774,795 | -0.23(-4.52%) |
Mar 03, 2017 | 4.920 | 5.140 | 4.740 | 5.090 | 3,556,476 | +0.16(+3.25%) |
Mar 02, 2017 | 5.190 | 5.370 | 4.910 | 4.930 | 3,485,145 | -0.38(-7.16%) |
Mar 01, 2017 | 5.180 | 5.330 | 5.080 | 5.310 | 4,782,995 | +0.02(+0.38%) |
Feb 28, 2017 | 5.360 | 5.400 | 5.160 | 5.290 | 2,804,419 | +0.01(+0.19%) |
Feb 27, 2017 | 5.780 | 5.920 | 5.230 | 5.280 | 3,793,390 | -0.54(-9.28%) |
Feb 24, 2017 | 6.160 | 6.160 | 5.805 | 5.820 | 2,063,233 | -0.20(-3.32%) |
Feb 23, 2017 | 6.010 | 6.100 | 5.940 | 6.020 | 2,195,510 | +0.14(+2.38%) |
Feb 22, 2017 | 5.900 | 5.970 | 5.720 | 5.880 | 2,661,048 | -0.07(-1.18%) |
Feb 21, 2017 | 5.910 | 6.060 | 5.850 | 5.950 | 2,353,776 | -0.09(-1.49%) |
Feb 17, 2017 | 6.040 | 6.040 | 6.040 | 0 | -0.10(-1.63%) | |
Feb 16, 2017 | 6.000 | 6.150 | 6.000 | 6.140 | 2,113,480 | +0.17(+2.85%) |
Feb 15, 2017 | 5.950 | 6.106 | 5.900 | 5.970 | 1,588,818 | -0.02(-0.33%) |
Feb 14, 2017 | 6.010 | 6.099 | 5.840 | 5.990 | 1,908,149 | +0.03(+0.50%) |
Feb 13, 2017 | 5.920 | 6.020 | 5.885 | 5.960 | 1,260,968 | -0.02(-0.33%) |
Feb 10, 2017 | 5.800 | 6.040 | 5.690 | 5.980 | 2,089,450 | +0.10(+1.70%) |
Feb 09, 2017 | 5.970 | 6.120 | 5.880 | 5.880 | 2,165,608 | -0.09(-1.51%) |
Feb 08, 2017 | 6.060 | 6.210 | 5.900 | 5.970 | 3,668,404 | +0.07(+1.19%) |
Feb 07, 2017 | 5.750 | 6.160 | 5.730 | 5.900 | 3,548,162 | -0.05(-0.84%) |
Feb 06, 2017 | 5.500 | 5.990 | 5.500 | 5.950 | 3,688,480 | +0.51(+9.37%) |
Feb 03, 2017 | 5.400 | 5.520 | 5.375 | 5.440 | 1,246,953 | +0.01(+0.18%) |
Feb 02, 2017 | 5.580 | 5.580 | 5.330 | 5.430 | 1,775,265 | +0.08(+1.50%) |
Feb 01, 2017 | 5.250 | 5.410 | 5.220 | 5.350 | 1,496,518 | +0.03(+0.56%) |
Jan 31, 2017 | 5.320 | 5.350 | 5.230 | 5.320 | 1,943,987 | +0.18(+3.50%) |
Jan 30, 2017 | 5.160 | 5.300 | 5.130 | 5.140 | 2,001,300 | -0.01(-0.19%) |
Jan 27, 2017 | 5.120 | 5.215 | 5.110 | 5.150 | 1,036,379 | -0.03(-0.58%) |
Jan 26, 2017 | 4.990 | 5.250 | 4.960 | 5.180 | 1,977,504 | +0.06(+1.17%) |
Jan 25, 2017 | 5.040 | 5.150 | 4.990 | 5.120 | 1,527,483 | -0.04(-0.78%) |
Jan 24, 2017 | 5.100 | 5.214 | 5.040 | 5.160 | 1,591,385 | +0.06(+1.18%) |
Jan 23, 2017 | 5.250 | 5.250 | 5.060 | 5.100 | 1,511,199 | +0.00(+0.00%) |
Jan 20, 2017 | 5.050 | 5.230 | 5.040 | 5.100 | 1,415,223 | +0.04(+0.79%) |
Jan 19, 2017 | 5.000 | 5.160 | 4.900 | 5.060 | 1,796,794 | -0.03(-0.59%) |
Jan 18, 2017 | 5.200 | 5.241 | 5.010 | 5.090 | 1,359,424 | -0.13(-2.49%) |
Jan 17, 2017 | 5.300 | 5.450 | 5.190 | 5.220 | 2,348,525 | +0.12(+2.35%) |
Jan 13, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.08(+1.59%) | |
Jan 12, 2017 | 5.110 | 5.180 | 4.960 | 5.020 | 1,872,429 | +0.02(+0.40%) |
Jan 11, 2017 | 5.010 | 5.090 | 4.885 | 5.000 | 1,956,883 | -0.07(-1.38%) |
Jan 10, 2017 | 4.980 | 5.145 | 4.900 | 5.070 | 2,274,466 | +0.19(+3.89%) |
Jan 09, 2017 | 4.900 | 5.150 | 4.841 | 4.880 | 3,564,540 | +0.08(+1.67%) |
Jan 06, 2017 | 5.010 | 5.170 | 4.585 | 4.800 | 4,604,939 | -0.29(-5.70%) |
Jan 05, 2017 | 4.820 | 5.120 | 4.770 | 5.090 | 3,260,780 | +0.42(+8.99%) |
Jan 04, 2017 | 4.710 | 4.770 | 4.590 | 4.670 | 1,889,617 | +0.08(+1.74%) |