Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.883 | 6.193 | 5.814 | 6.124 | 361,954 | +0.26(+4.40%) |
Mar 30, 2017 | 5.453 | 6.021 | 5.348 | 5.866 | 408,820 | +0.49(+9.02%) |
Mar 29, 2017 | 5.376 | 5.530 | 5.264 | 5.381 | 126,916 | +0.01(+0.26%) |
Mar 28, 2017 | 5.161 | 5.376 | 5.126 | 5.367 | 121,562 | +0.28(+5.49%) |
Mar 27, 2017 | 4.860 | 5.109 | 4.792 | 5.088 | 131,284 | +0.34(+7.16%) |
Mar 24, 2017 | 4.817 | 4.851 | 4.731 | 4.748 | 164,888 | -0.05(-1.08%) |
Mar 23, 2017 | 4.782 | 4.928 | 4.782 | 4.799 | 58,068 | +0.02(+0.36%) |
Mar 22, 2017 | 4.842 | 4.877 | 4.782 | 4.782 | 35,614 | -0.03(-0.67%) |
Mar 21, 2017 | 5.023 | 5.039 | 4.799 | 4.814 | 68,119 | -0.17(-3.49%) |
Mar 20, 2017 | 4.997 | 5.049 | 4.980 | 4.989 | 80,263 | -0.01(-0.17%) |
Mar 17, 2017 | 5.169 | 5.178 | 4.997 | 4.997 | 71,037 | -0.15(-3.01%) |
Mar 16, 2017 | 5.161 | 5.204 | 5.135 | 5.152 | 63,503 | +0.02(+0.33%) |
Mar 15, 2017 | 5.066 | 5.161 | 5.066 | 5.135 | 40,711 | +0.07(+1.36%) |
Mar 14, 2017 | 5.118 | 5.135 | 5.057 | 5.066 | 56,578 | -0.05(-0.93%) |
Mar 13, 2017 | 5.040 | 5.118 | 5.023 | 5.113 | 94,763 | +0.12(+2.32%) |
Mar 10, 2017 | 4.885 | 5.049 | 4.885 | 4.997 | 57,496 | +0.10(+2.11%) |
Mar 09, 2017 | 4.903 | 4.933 | 4.885 | 4.894 | 40,212 | +0.06(+1.25%) |
Mar 08, 2017 | 4.920 | 5.126 | 4.705 | 4.834 | 392,829 | +0.18(+3.88%) |
Mar 07, 2017 | 4.688 | 4.722 | 4.610 | 4.653 | 41,616 | -0.03(-0.73%) |
Mar 06, 2017 | 4.765 | 4.784 | 4.688 | 4.688 | 19,588 | -0.07(-1.45%) |
Mar 03, 2017 | 4.817 | 4.817 | 4.739 | 4.756 | 25,650 | -0.06(-1.25%) |
Mar 02, 2017 | 4.817 | 4.825 | 4.774 | 4.817 | 17,087 | +0.04(+0.90%) |
Mar 01, 2017 | 4.817 | 4.868 | 4.765 | 4.774 | 48,793 | -0.04(-0.89%) |
Feb 28, 2017 | 4.842 | 4.903 | 4.756 | 4.817 | 29,363 | -0.07(-1.41%) |
Feb 27, 2017 | 4.851 | 4.911 | 4.834 | 4.885 | 23,069 | +0.00(+0.00%) |
Feb 24, 2017 | 4.913 | 4.913 | 4.885 | 4.885 | 13,588 | -0.01(-0.18%) |
Feb 23, 2017 | 4.894 | 4.908 | 4.878 | 4.894 | 34,307 | +0.00(+0.00%) |
Feb 22, 2017 | 4.903 | 4.903 | 4.868 | 4.894 | 58,971 | +0.01(+0.18%) |
Feb 21, 2017 | 4.911 | 4.980 | 4.885 | 4.885 | 93,784 | -0.01(-0.18%) |
Feb 17, 2017 | 4.894 | 4.894 | 4.894 | 0 | +0.08(+1.61%) | |
Feb 16, 2017 | 4.705 | 4.937 | 4.705 | 4.817 | 104,533 | +0.04(+0.90%) |
Feb 15, 2017 | 4.817 | 4.877 | 4.700 | 4.774 | 43,541 | -0.05(-1.07%) |
Feb 14, 2017 | 4.903 | 4.903 | 4.817 | 4.825 | 30,783 | -0.07(-1.41%) |
Feb 13, 2017 | 4.898 | 4.903 | 4.860 | 4.894 | 113,620 | +0.00(+0.00%) |
Feb 10, 2017 | 4.903 | 4.920 | 4.834 | 4.894 | 29,400 | +0.01(+0.18%) |
Feb 09, 2017 | 4.817 | 4.903 | 4.696 | 4.885 | 44,625 | +0.18(+3.84%) |
Feb 08, 2017 | 4.748 | 4.903 | 4.705 | 4.705 | 46,477 | -0.16(-3.36%) |
Feb 07, 2017 | 4.888 | 4.894 | 4.791 | 4.868 | 25,337 | +0.02(+0.35%) |
Feb 06, 2017 | 4.808 | 4.936 | 4.808 | 4.851 | 36,984 | -0.11(-2.25%) |
Feb 03, 2017 | 4.980 | 5.023 | 4.963 | 4.963 | 31,340 | -0.03(-0.69%) |
Feb 02, 2017 | 5.023 | 5.109 | 4.954 | 4.997 | 17,011 | -0.03(-0.51%) |
Feb 01, 2017 | 5.066 | 5.066 | 4.989 | 5.023 | 20,141 | +0.03(+0.52%) |
Jan 31, 2017 | 5.049 | 5.049 | 4.963 | 4.997 | 30,217 | -0.04(-0.85%) |
Jan 30, 2017 | 5.075 | 5.118 | 5.006 | 5.040 | 50,947 | -0.03(-0.68%) |
Jan 27, 2017 | 5.083 | 5.143 | 5.049 | 5.075 | 44,976 | +0.02(+0.34%) |
Jan 26, 2017 | 5.075 | 5.125 | 5.049 | 5.057 | 19,360 | +0.01(+0.17%) |
Jan 25, 2017 | 5.135 | 5.161 | 5.032 | 5.049 | 32,194 | -0.01(-0.17%) |
Jan 24, 2017 | 5.152 | 5.169 | 5.045 | 5.057 | 58,711 | -0.01(-0.17%) |
Jan 23, 2017 | 5.350 | 5.350 | 5.032 | 5.066 | 213,495 | +0.16(+3.33%) |
Jan 20, 2017 | 4.455 | 4.946 | 4.438 | 4.903 | 393,569 | +0.45(+10.04%) |
Jan 19, 2017 | 4.455 | 4.455 | 4.430 | 4.455 | 11,248 | -0.01(-0.19%) |
Jan 18, 2017 | 4.516 | 4.516 | 4.464 | 4.464 | 2,548 | -0.02(-0.38%) |
Jan 17, 2017 | 4.481 | 4.516 | 4.473 | 4.481 | 35,981 | +0.01(+0.19%) |
Jan 13, 2017 | 4.473 | 4.473 | 4.473 | 0 | -0.05(-1.14%) | |
Jan 12, 2017 | 4.516 | 4.533 | 4.498 | 4.524 | 15,453 | -0.01(-0.19%) |
Jan 11, 2017 | 4.602 | 4.619 | 4.524 | 4.533 | 8,325 | -0.10(-2.23%) |
Jan 10, 2017 | 4.559 | 4.636 | 4.533 | 4.636 | 11,131 | +0.10(+2.28%) |
Jan 09, 2017 | 4.593 | 4.619 | 4.524 | 4.533 | 45,386 | -0.08(-1.68%) |
Jan 06, 2017 | 4.688 | 4.696 | 4.602 | 4.610 | 2,714 | +0.04(+0.94%) |
Jan 05, 2017 | 4.705 | 4.705 | 4.567 | 4.567 | 3,484 | -0.02(-0.38%) |
Jan 04, 2017 | 4.731 | 4.731 | 4.559 | 4.584 | 7,962 | -0.11(-2.38%) |