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%) |
Jan 03, 2017 | 4.400 | 4.400 | 4.256 | 4.400 | 2,356 | +0.07(+1.55%) |
Dec 30, 2016 | 4.333 | 4.333 | 4.333 | 0 | -0.07(-1.53%) | |
Dec 29, 2016 | 4.310 | 4.450 | 4.310 | 4.400 | 5,230 | -0.05(-1.12%) |
Dec 28, 2016 | 4.280 | 4.500 | 4.230 | 4.450 | 4,454 | +0.19(+4.37%) |
Dec 27, 2016 | 4.250 | 4.351 | 4.250 | 4.264 | 1,691 | +0.05(+1.28%) |
Dec 23, 2016 | 4.210 | 4.210 | 4.210 | 0 | -0.06(-1.40%) | |
Dec 22, 2016 | 4.420 | 4.420 | 3.830 | 4.270 | 10,208 | -0.19(-4.21%) |
Dec 21, 2016 | 4.460 | 4.460 | 4.080 | 4.458 | 7,171 | -0.03(-0.72%) |
Dec 20, 2016 | 4.670 | 4.950 | 4.320 | 4.490 | 18,322 | -0.24(-5.07%) |
Dec 19, 2016 | 4.750 | 4.790 | 4.550 | 4.730 | 3,951 | -0.06(-1.25%) |
Dec 16, 2016 | 4.700 | 4.790 | 4.679 | 4.790 | 4,467 | +0.10(+2.13%) |
Dec 15, 2016 | 4.800 | 4.800 | 4.620 | 4.690 | 2,456 | -0.06(-1.26%) |
Dec 14, 2016 | 4.760 | 4.840 | 4.550 | 4.750 | 3,999 | -0.05(-1.04%) |
Dec 13, 2016 | 4.697 | 4.890 | 4.697 | 4.800 | 6,423 | +0.01(+0.21%) |
Dec 12, 2016 | 4.810 | 4.930 | 4.590 | 4.790 | 3,516 | -0.10(-2.04%) |
Dec 09, 2016 | 4.780 | 4.900 | 4.730 | 4.890 | 2,329 | +0.21(+4.49%) |
Dec 08, 2016 | 4.590 | 4.800 | 4.590 | 4.680 | 5,927 | -0.02(-0.43%) |
Dec 07, 2016 | 4.750 | 4.950 | 4.570 | 4.700 | 15,909 | -0.10(-2.08%) |
Dec 06, 2016 | 4.670 | 4.990 | 4.300 | 4.800 | 27,099 | +0.02(+0.42%) |
Dec 05, 2016 | 4.700 | 4.890 | 4.240 | 4.780 | 5,683 | -0.11(-2.25%) |
Dec 02, 2016 | 4.970 | 4.970 | 4.520 | 4.890 | 9,302 | +0.04(+0.82%) |
Dec 01, 2016 | 4.940 | 4.960 | 4.720 | 4.850 | 1,130 | -0.14(-2.81%) |
Nov 30, 2016 | 4.970 | 5.000 | 4.570 | 4.990 | 16,893 | +0.01(+0.20%) |
Nov 29, 2016 | 4.980 | 5.000 | 4.780 | 4.980 | 10,811 | +0.10(+2.05%) |
Nov 28, 2016 | 5.000 | 5.170 | 4.880 | 4.880 | 18,696 | -0.06(-1.20%) |
Nov 25, 2016 | 4.590 | 5.000 | 4.390 | 4.939 | 18,114 | +0.19(+3.98%) |
Nov 23, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.10(+2.15%) | |
Nov 22, 2016 | 4.790 | 4.790 | 4.570 | 4.650 | 7,718 | +0.00(+0.00%) |
Nov 21, 2016 | 4.700 | 4.940 | 4.650 | 4.650 | 680 | -0.09(-1.90%) |
Nov 18, 2016 | 4.740 | 4.740 | 4.740 | 4.740 | 158 | +0.06(+1.28%) |
Nov 17, 2016 | 4.828 | 4.828 | 4.660 | 4.680 | 443 | -0.09(-1.95%) |
Nov 16, 2016 | 4.773 | 4.773 | 4.773 | 4.773 | 1,056 | +0.01(+0.28%) |
Nov 15, 2016 | 4.670 | 4.805 | 4.670 | 4.760 | 1,862 | +0.25(+5.54%) |
Nov 14, 2016 | 4.690 | 4.690 | 4.510 | 4.510 | 957 | -0.07(-1.53%) |
Nov 11, 2016 | 4.700 | 4.840 | 4.470 | 4.580 | 14,063 | -0.27(-5.57%) |
Nov 10, 2016 | 4.650 | 4.850 | 4.650 | 4.850 | 910 | +0.16(+3.41%) |
Nov 09, 2016 | 4.770 | 4.544 | 4.690 | 7,200 | +0.12(+2.63%) | |
Nov 08, 2016 | 4.500 | 4.720 | 4.500 | 4.570 | 1,904 | -0.05(-1.08%) |
Nov 07, 2016 | 4.590 | 4.620 | 4.430 | 4.620 | 2,539 | +0.08(+1.76%) |
Nov 04, 2016 | 4.630 | 4.630 | 4.540 | 4.540 | 924 | -0.08(-1.73%) |
Nov 03, 2016 | 4.942 | 4.942 | 4.430 | 4.620 | 7,260 | -0.31(-6.29%) |
Nov 02, 2016 | 4.650 | 4.940 | 4.650 | 4.930 | 3,386 | +0.35(+7.64%) |
Nov 01, 2016 | 4.620 | 4.620 | 4.450 | 4.580 | 6,574 | -0.08(-1.72%) |
Oct 31, 2016 | 4.750 | 4.750 | 4.580 | 4.660 | 1,988 | +0.00(+0.00%) |
Oct 28, 2016 | 4.890 | 4.890 | 4.500 | 4.660 | 16,508 | -0.14(-2.92%) |
Oct 27, 2016 | 4.907 | 4.907 | 4.750 | 4.800 | 9,690 | -0.15(-3.03%) |
Oct 26, 2016 | 4.950 | 4.950 | 4.950 | 4.950 | 201 | +0.01(+0.20%) |
Oct 25, 2016 | 4.860 | 4.940 | 4.832 | 4.940 | 7,172 | -0.02(-0.40%) |
Oct 24, 2016 | 4.930 | 4.960 | 4.930 | 4.960 | 635 | +0.01(+0.20%) |
Oct 21, 2016 | 4.924 | 4.950 | 4.832 | 4.950 | 4,310 | +0.06(+1.23%) |
Oct 20, 2016 | 4.850 | 4.938 | 4.800 | 4.890 | 2,594 | -0.01(-0.20%) |
Oct 19, 2016 | 4.850 | 4.900 | 4.770 | 4.900 | 1,060 | -0.05(-1.01%) |
Oct 18, 2016 | 4.860 | 4.960 | 4.858 | 4.950 | 661 | +0.01(+0.20%) |
Oct 17, 2016 | 4.850 | 4.940 | 4.755 | 4.940 | 1,700 | +0.03(+0.61%) |
Oct 14, 2016 | 4.770 | 4.910 | 4.770 | 4.910 | 863 | +0.06(+1.24%) |
Oct 13, 2016 | 4.870 | 4.970 | 4.770 | 4.850 | 11,356 | -0.12(-2.41%) |
Oct 12, 2016 | 4.940 | 4.985 | 4.907 | 4.970 | 1,931 | -0.01(-0.20%) |
Oct 11, 2016 | 4.780 | 4.980 | 4.760 | 4.980 | 13,091 | +0.13(+2.68%) |
Oct 10, 2016 | 4.730 | 4.850 | 4.730 | 4.850 | 1,984 | +0.09(+1.89%) |
Oct 07, 2016 | 4.752 | 4.770 | 4.680 | 4.760 | 5,057 | +0.00(+0.00%) |
Oct 06, 2016 | 4.760 | 4.820 | 4.650 | 4.760 | 11,533 | -0.04(-0.83%) |
Oct 05, 2016 | 4.875 | 4.950 | 4.690 | 4.800 | 19,968 | -0.18(-3.61%) |
Oct 04, 2016 | 5.020 | 5.040 | 4.850 | 4.980 | 5,567 | -0.29(-5.50%) |
Oct 03, 2016 | 5.270 | 5.270 | 5.270 | 5.270 | 200 | +0.17(+3.33%) |
Sep 30, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 103 | -0.11(-2.11%) |
Sep 29, 2016 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.13(-2.43%) |
Sep 28, 2016 | 5.340 | 5.340 | 5.340 | 5.340 | 200 | -0.03(-0.56%) |
Sep 27, 2016 | 5.216 | 5.370 | 5.190 | 5.370 | 919 | +0.10(+1.90%) |
Sep 26, 2016 | 5.300 | 5.340 | 5.020 | 5.270 | 8,411 | -0.13(-2.41%) |
Sep 23, 2016 | 5.220 | 5.400 | 5.220 | 5.400 | 3,804 | +0.19(+3.65%) |
Sep 22, 2016 | 5.500 | 5.500 | 5.210 | 5.210 | 6,020 | -0.33(-5.96%) |
Sep 21, 2016 | 5.650 | 5.650 | 5.350 | 5.540 | 12,759 | -0.05(-0.89%) |
Sep 20, 2016 | 5.710 | 5.710 | 5.590 | 5.590 | 1,565 | -0.09(-1.58%) |
Sep 19, 2016 | 5.420 | 5.680 | 5.390 | 5.680 | 17,274 | +0.34(+6.37%) |
Sep 16, 2016 | 5.860 | 5.980 | 5.320 | 5.340 | 92,112 | -0.56(-9.49%) |
Sep 15, 2016 | 5.790 | 5.990 | 5.630 | 5.900 | 10,521 | +0.10(+1.72%) |
Sep 14, 2016 | 5.820 | 5.990 | 5.300 | 5.800 | 57,083 | -0.09(-1.53%) |
Sep 13, 2016 | 5.900 | 5.900 | 5.280 | 5.890 | 32,166 | +0.09(+1.55%) |
Sep 12, 2016 | 5.660 | 5.850 | 5.520 | 5.800 | 41,037 | +0.15(+2.65%) |
Sep 09, 2016 | 5.820 | 6.040 | 5.400 | 5.650 | 55,459 | -0.09(-1.57%) |
Sep 08, 2016 | 5.450 | 5.770 | 5.395 | 5.740 | 20,593 | +0.41(+7.69%) |
Sep 07, 2016 | 5.500 | 5.530 | 5.330 | 5.330 | 15,666 | -0.16(-2.91%) |
Sep 06, 2016 | 5.370 | 5.530 | 5.230 | 5.490 | 36,671 | +0.11(+2.04%) |
Sep 02, 2016 | 5.750 | 5.380 | 5.380 | 5.380 | 23,200 | -0.34(-5.94%) |
Sep 01, 2016 | 5.689 | 5.720 | 5.550 | 5.720 | 8,460 | +0.07(+1.24%) |
Aug 31, 2016 | 5.770 | 5.830 | 5.650 | 5.650 | 10,499 | -0.15(-2.59%) |
Aug 30, 2016 | 6.170 | 6.170 | 5.510 | 5.800 | 59,220 | -0.39(-6.30%) |
Aug 29, 2016 | 6.200 | 6.340 | 6.180 | 6.190 | 25,058 | -0.17(-2.67%) |
Aug 26, 2016 | 6.090 | 6.481 | 6.090 | 6.360 | 9,211 | +0.08(+1.27%) |
Aug 25, 2016 | 5.900 | 6.300 | 5.761 | 6.280 | 12,148 | +0.40(+6.80%) |
Aug 24, 2016 | 5.940 | 5.990 | 5.735 | 5.880 | 6,018 | +0.03(+0.51%) |
Aug 23, 2016 | 5.960 | 6.059 | 5.700 | 5.850 | 6,034 | -0.05(-0.85%) |
Aug 22, 2016 | 5.810 | 5.900 | 5.700 | 5.900 | 17,474 | +0.06(+1.03%) |
Aug 19, 2016 | 6.060 | 6.500 | 5.650 | 5.840 | 76,039 | -0.22(-3.63%) |
Aug 18, 2016 | 6.290 | 6.890 | 5.500 | 6.060 | 110,708 | -0.16(-2.57%) |
Aug 17, 2016 | 5.630 | 6.300 | 5.623 | 6.220 | 59,669 | +0.71(+12.89%) |
Aug 16, 2016 | 5.260 | 5.730 | 5.260 | 5.510 | 23,770 | +0.16(+2.99%) |
Aug 15, 2016 | 5.140 | 5.500 | 5.088 | 5.350 | 16,234 | +0.23(+4.49%) |
Aug 12, 2016 | 5.180 | 5.199 | 5.060 | 5.120 | 4,751 | -0.06(-1.16%) |
Aug 11, 2016 | 5.030 | 5.199 | 5.030 | 5.180 | 3,850 | +0.25(+4.96%) |
Aug 10, 2016 | 4.740 | 4.950 | 4.440 | 4.935 | 19,938 | +0.12(+2.44%) |
Aug 09, 2016 | 4.810 | 4.840 | 4.810 | 4.817 | 471 | +0.01(+0.16%) |
Aug 08, 2016 | 4.810 | 4.810 | 4.810 | 4.810 | 235 | -0.04(-0.82%) |
Aug 05, 2016 | 4.770 | 4.850 | 4.770 | 4.850 | 2,019 | +0.15(+3.19%) |
Aug 04, 2016 | 4.680 | 4.700 | 4.570 | 4.700 | 1,885 | +0.11(+2.40%) |
Aug 03, 2016 | 4.575 | 4.590 | 4.570 | 4.590 | 3,735 | +0.04(+0.93%) |
Aug 02, 2016 | 4.500 | 4.591 | 4.500 | 4.548 | 1,753 | +0.20(+4.55%) |
Aug 01, 2016 | 4.440 | 4.440 | 4.350 | 4.350 | 244 | +0.00(+0.00%) |
Jul 29, 2016 | 4.350 | 4.490 | 4.350 | 4.350 | 3,081 | +0.00(+0.00%) |
Jul 28, 2016 | 4.350 | 4.350 | 4.350 | 4.350 | 113 | +0.07(+1.64%) |
Jul 27, 2016 | 4.270 | 4.350 | 4.270 | 4.280 | 2,996 | +0.02(+0.35%) |
Jul 26, 2016 | 4.230 | 4.310 | 4.200 | 4.265 | 10,504 | +0.09(+2.22%) |
Jul 25, 2016 | 4.180 | 4.200 | 3.990 | 4.173 | 8,036 | +0.08(+2.02%) |
Jul 22, 2016 | 4.080 | 4.290 | 4.080 | 4.090 | 650 | -0.06(-1.45%) |
Jul 21, 2016 | 4.150 | 4.300 | 4.100 | 4.150 | 5,784 | -0.10(-2.35%) |
Jul 20, 2016 | 4.350 | 4.350 | 3.950 | 4.250 | 2,434 | -0.17(-3.85%) |
Jul 19, 2016 | 4.250 | 4.440 | 4.250 | 4.420 | 16,213 | +0.04(+0.91%) |