Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.850 | 4.918 | 4.650 | 4.900 | 40,491 | +0.05(+1.03%) |
Mar 30, 2017 | 4.800 | 5.100 | 4.675 | 4.850 | 41,766 | -0.15(-3.00%) |
Mar 29, 2017 | 4.950 | 5.400 | 4.850 | 5.000 | 105,807 | +0.15(+3.09%) |
Mar 28, 2017 | 4.300 | 5.250 | 4.294 | 4.850 | 139,772 | +0.55(+12.79%) |
Mar 27, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 34,623 | +0.10(+2.38%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.200 | 4.200 | 13,526 | -0.05(-1.18%) |
Mar 23, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 25,963 | +0.10(+2.41%) |
Mar 22, 2017 | 4.150 | 4.200 | 4.000 | 4.150 | 16,439 | +0.05(+1.22%) |
Mar 21, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 4,569 | -0.12(-2.96%) |
Mar 20, 2017 | 4.100 | 4.250 | 4.100 | 4.225 | 12,724 | +0.07(+1.81%) |
Mar 17, 2017 | 4.199 | 4.250 | 4.100 | 4.150 | 23,419 | +0.00(+0.00%) |
Mar 16, 2017 | 4.200 | 4.200 | 4.100 | 4.150 | 9,734 | -0.05(-1.19%) |
Mar 15, 2017 | 4.250 | 4.250 | 4.050 | 4.200 | 21,890 | -0.05(-1.18%) |
Mar 14, 2017 | 4.200 | 4.250 | 4.150 | 4.250 | 28,868 | +0.10(+2.41%) |
Mar 13, 2017 | 4.000 | 4.250 | 3.901 | 4.150 | 101,423 | +0.20(+5.06%) |
Mar 10, 2017 | 3.550 | 4.000 | 3.500 | 3.950 | 36,458 | +0.40(+11.27%) |
Mar 09, 2017 | 3.750 | 3.750 | 3.400 | 3.550 | 46,248 | -0.05(-1.39%) |
Mar 08, 2017 | 3.600 | 3.760 | 3.600 | 3.600 | 54,044 | +0.00(+0.00%) |
Mar 07, 2017 | 3.750 | 3.764 | 3.600 | 3.600 | 41,752 | -0.20(-5.26%) |
Mar 06, 2017 | 3.850 | 3.937 | 3.750 | 3.800 | 36,207 | -0.05(-1.30%) |
Mar 03, 2017 | 4.000 | 4.000 | 3.700 | 3.850 | 63,241 | -0.15(-3.75%) |
Mar 02, 2017 | 3.950 | 4.050 | 3.850 | 4.000 | 17,667 | -0.05(-1.23%) |
Mar 01, 2017 | 4.100 | 4.250 | 3.950 | 4.050 | 32,962 | -0.05(-1.22%) |
Feb 28, 2017 | 4.300 | 4.300 | 4.050 | 4.100 | 35,827 | -0.20(-4.65%) |
Feb 27, 2017 | 4.000 | 4.350 | 3.950 | 4.300 | 123,287 | +0.35(+8.86%) |
Feb 24, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 70,171 | +0.10(+2.60%) |
Feb 23, 2017 | 3.750 | 3.900 | 3.700 | 3.850 | 46,034 | +0.25(+6.94%) |
Feb 22, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 53,275 | +0.00(+0.00%) |
Feb 21, 2017 | 3.646 | 3.646 | 3.555 | 3.600 | 1,672 | +0.00(+0.00%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.10(+2.86%) | |
Feb 16, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 24,526 | -0.10(-2.78%) |
Feb 15, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 16,652 | -0.05(-1.37%) |
Feb 14, 2017 | 3.800 | 3.800 | 3.650 | 3.650 | 14,339 | -0.12(-3.31%) |
Feb 13, 2017 | 3.800 | 3.800 | 3.750 | 3.775 | 20,591 | -0.02(-0.66%) |
Feb 10, 2017 | 3.850 | 3.850 | 3.513 | 3.800 | 32,382 | -0.10(-2.56%) |
Feb 09, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 13,980 | +0.00(+0.00%) |
Feb 08, 2017 | 4.000 | 4.091 | 3.850 | 3.900 | 29,729 | -0.10(-2.50%) |
Feb 07, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 19,775 | +0.00(+0.00%) |
Feb 06, 2017 | 3.900 | 4.000 | 3.800 | 4.000 | 23,906 | +0.20(+5.26%) |
Feb 03, 2017 | 3.800 | 4.000 | 3.750 | 3.800 | 133,471 | +0.10(+2.70%) |
Feb 02, 2017 | 3.500 | 3.750 | 3.500 | 3.700 | 58,617 | +0.15(+4.23%) |
Feb 01, 2017 | 3.550 | 3.550 | 3.466 | 3.550 | 15,131 | +0.00(+0.00%) |
Jan 31, 2017 | 3.450 | 3.550 | 3.254 | 3.550 | 34,884 | +0.15(+4.41%) |
Jan 30, 2017 | 3.550 | 3.550 | 3.361 | 3.400 | 11,270 | -0.15(-4.23%) |
Jan 27, 2017 | 3.400 | 3.550 | 3.341 | 3.550 | 57,433 | +0.20(+5.97%) |
Jan 26, 2017 | 3.350 | 3.350 | 3.237 | 3.350 | 20,554 | +0.05(+1.52%) |
Jan 25, 2017 | 3.250 | 3.300 | 3.150 | 3.300 | 33,056 | +0.05(+1.54%) |
Jan 24, 2017 | 3.300 | 3.300 | 3.200 | 3.250 | 23,576 | -0.05(-1.52%) |
Jan 23, 2017 | 3.200 | 3.300 | 3.200 | 3.300 | 17,053 | +0.05(+1.54%) |
Jan 20, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 16,201 | -0.05(-1.52%) |
Jan 19, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 19,727 | +0.00(+0.00%) |
Jan 18, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 12,847 | -0.05(-1.49%) |
Jan 17, 2017 | 3.400 | 3.400 | 3.300 | 3.350 | 11,370 | +0.00(+0.00%) |
Jan 13, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.350 | 3.350 | 3.200 | 3.350 | 18,473 | +0.00(+0.00%) |
Jan 11, 2017 | 3.400 | 3.400 | 3.200 | 3.350 | 27,640 | +0.00(+0.00%) |
Jan 10, 2017 | 3.300 | 3.350 | 3.200 | 3.350 | 24,517 | +0.10(+3.08%) |
Jan 09, 2017 | 3.400 | 3.550 | 3.200 | 3.250 | 56,409 | -0.10(-2.99%) |
Jan 06, 2017 | 3.450 | 3.544 | 3.323 | 3.350 | 13,202 | -0.05(-1.47%) |
Jan 05, 2017 | 3.650 | 3.650 | 3.325 | 3.400 | 41,704 | -0.15(-4.23%) |
Jan 04, 2017 | 3.300 | 3.650 | 3.250 | 3.550 | 130,062 | +0.30(+9.23%) |