Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.775 | 4.805 | 4.750 | 4.785 | 258,645 | +0.04(+0.74%) |
Mar 30, 2017 | 4.745 | 4.767 | 4.745 | 4.750 | 184,652 | +0.00(+0.00%) |
Mar 29, 2017 | 4.745 | 4.770 | 4.735 | 4.750 | 257,785 | +0.01(+0.11%) |
Mar 28, 2017 | 4.710 | 4.745 | 4.704 | 4.745 | 223,730 | +0.04(+0.85%) |
Mar 27, 2017 | 4.699 | 4.730 | 4.684 | 4.704 | 291,764 | -0.01(-0.21%) |
Mar 24, 2017 | 4.710 | 4.722 | 4.698 | 4.715 | 169,535 | +0.03(+0.54%) |
Mar 23, 2017 | 4.715 | 4.715 | 4.679 | 4.689 | 133,911 | +0.01(+0.21%) |
Mar 22, 2017 | 4.654 | 4.710 | 4.649 | 4.679 | 179,539 | +0.01(+0.22%) |
Mar 21, 2017 | 4.694 | 4.719 | 4.659 | 4.669 | 230,902 | -0.02(-0.43%) |
Mar 20, 2017 | 4.674 | 4.730 | 4.674 | 4.689 | 221,991 | +0.02(+0.32%) |
Mar 17, 2017 | 4.649 | 4.694 | 4.649 | 4.674 | 130,406 | -0.01(-0.11%) |
Mar 16, 2017 | 4.619 | 4.730 | 4.609 | 4.679 | 456,303 | +0.06(+1.31%) |
Mar 15, 2017 | 4.524 | 4.619 | 4.524 | 4.619 | 335,360 | +0.11(+2.45%) |
Mar 14, 2017 | 4.559 | 4.574 | 4.488 | 4.508 | 453,297 | -0.03(-0.55%) |
Mar 13, 2017 | 4.579 | 4.624 | 4.534 | 4.534 | 302,050 | -0.07(-1.53%) |
Mar 10, 2017 | 4.594 | 4.625 | 4.554 | 4.604 | 299,792 | +0.05(+1.10%) |
Mar 09, 2017 | 4.619 | 4.624 | 4.498 | 4.554 | 616,858 | -0.05(-1.18%) |
Mar 08, 2017 | 4.713 | 4.722 | 4.588 | 4.608 | 408,270 | -0.11(-2.33%) |
Mar 07, 2017 | 4.723 | 4.728 | 4.698 | 4.718 | 303,875 | +0.01(+0.32%) |
Mar 06, 2017 | 4.693 | 4.718 | 4.683 | 4.703 | 200,409 | +0.00(+0.11%) |
Mar 03, 2017 | 4.688 | 4.731 | 4.653 | 4.698 | 417,143 | +0.01(+0.21%) |
Mar 02, 2017 | 4.728 | 4.783 | 4.688 | 4.688 | 437,366 | -0.03(-0.74%) |
Mar 01, 2017 | 4.723 | 4.753 | 4.703 | 4.723 | 335,090 | -0.00(-0.11%) |
Feb 28, 2017 | 4.693 | 4.728 | 4.691 | 4.728 | 249,661 | +0.03(+0.74%) |
Feb 27, 2017 | 4.668 | 4.698 | 4.662 | 4.693 | 239,637 | +0.03(+0.75%) |
Feb 24, 2017 | 4.643 | 4.663 | 4.638 | 4.658 | 209,367 | +0.02(+0.54%) |
Feb 23, 2017 | 4.638 | 4.663 | 4.633 | 4.633 | 190,856 | +0.00(+0.00%) |
Feb 22, 2017 | 4.648 | 4.658 | 4.613 | 4.633 | 182,503 | -0.01(-0.21%) |
Feb 21, 2017 | 4.613 | 4.648 | 4.599 | 4.643 | 311,156 | +0.04(+0.98%) |
Feb 17, 2017 | 4.598 | 4.598 | 4.598 | 0 | +0.06(+1.32%) | |
Feb 16, 2017 | 4.593 | 4.623 | 4.528 | 4.538 | 462,957 | -0.06(-1.30%) |
Feb 15, 2017 | 4.598 | 4.628 | 4.596 | 4.598 | 352,118 | -0.03(-0.65%) |
Feb 14, 2017 | 4.638 | 4.644 | 4.608 | 4.628 | 214,460 | -0.01(-0.32%) |
Feb 13, 2017 | 4.613 | 4.643 | 4.596 | 4.643 | 233,469 | +0.05(+1.09%) |
Feb 10, 2017 | 4.588 | 4.613 | 4.573 | 4.593 | 251,743 | +0.00(+0.11%) |
Feb 09, 2017 | 4.642 | 4.634 | 4.588 | 4.588 | 279,451 | -0.05(-1.16%) |
Feb 08, 2017 | 4.617 | 4.677 | 4.583 | 4.642 | 260,652 | +0.04(+0.97%) |
Feb 07, 2017 | 4.573 | 4.676 | 4.558 | 4.597 | 446,513 | +0.02(+0.43%) |
Feb 06, 2017 | 4.543 | 4.637 | 4.523 | 4.578 | 472,016 | +0.02(+0.54%) |
Feb 03, 2017 | 4.568 | 4.597 | 4.543 | 4.553 | 418,701 | -0.00(-0.11%) |
Feb 02, 2017 | 4.498 | 4.578 | 4.394 | 4.558 | 1,211,895 | -0.12(-2.64%) |
Feb 01, 2017 | 4.677 | 4.686 | 4.662 | 4.681 | 239,002 | +0.02(+0.42%) |
Jan 31, 2017 | 4.677 | 4.696 | 4.652 | 4.662 | 239,109 | +0.00(+0.00%) |
Jan 30, 2017 | 4.662 | 4.711 | 4.657 | 4.662 | 464,131 | -0.04(-0.84%) |
Jan 27, 2017 | 4.691 | 4.701 | 4.652 | 4.701 | 188,174 | +0.04(+0.85%) |
Jan 26, 2017 | 4.627 | 4.677 | 4.627 | 4.662 | 229,047 | +0.02(+0.43%) |
Jan 25, 2017 | 4.652 | 4.654 | 4.618 | 4.642 | 193,052 | +0.01(+0.21%) |
Jan 24, 2017 | 4.558 | 4.657 | 4.553 | 4.632 | 326,455 | +0.07(+1.63%) |
Jan 23, 2017 | 4.543 | 4.587 | 4.513 | 4.558 | 190,597 | +0.04(+0.99%) |
Jan 20, 2017 | 4.597 | 4.605 | 4.479 | 4.513 | 321,605 | -0.07(-1.51%) |
Jan 19, 2017 | 4.667 | 4.667 | 4.553 | 4.582 | 397,431 | -0.06(-1.28%) |
Jan 18, 2017 | 4.607 | 4.672 | 4.578 | 4.642 | 267,894 | +0.05(+1.19%) |
Jan 17, 2017 | 4.563 | 4.627 | 4.558 | 4.587 | 360,910 | +0.04(+0.98%) |
Jan 13, 2017 | 4.543 | 4.543 | 4.543 | 0 | +0.05(+1.10%) | |
Jan 12, 2017 | 4.454 | 4.503 | 4.444 | 4.493 | 257,247 | +0.05(+1.11%) |
Jan 11, 2017 | 4.404 | 4.454 | 4.394 | 4.444 | 199,902 | +0.06(+1.35%) |
Jan 10, 2017 | 4.355 | 4.385 | 4.345 | 4.385 | 370,763 | +0.04(+1.02%) |
Jan 09, 2017 | 4.365 | 4.380 | 4.331 | 4.340 | 425,787 | +0.01(+0.23%) |
Jan 06, 2017 | 4.331 | 4.389 | 4.326 | 4.331 | 290,864 | +0.01(+0.23%) |
Jan 05, 2017 | 4.350 | 4.360 | 4.296 | 4.321 | 377,712 | -0.02(-0.45%) |
Jan 04, 2017 | 4.360 | 4.389 | 4.340 | 4.340 | 395,928 | -0.00(-0.11%) |