Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.570 | 4.610 | 4.470 | 4.550 | 159,896 | +0.03(+0.66%) |
Mar 30, 2017 | 4.620 | 4.620 | 4.460 | 4.520 | 244,984 | -0.06(-1.31%) |
Mar 29, 2017 | 4.670 | 4.740 | 4.526 | 4.580 | 199,769 | -0.03(-0.65%) |
Mar 28, 2017 | 4.820 | 4.880 | 4.550 | 4.610 | 268,656 | -0.22(-4.55%) |
Mar 27, 2017 | 4.710 | 4.850 | 4.520 | 4.830 | 318,275 | +0.06(+1.26%) |
Mar 24, 2017 | 4.520 | 4.800 | 4.520 | 4.770 | 237,108 | +0.13(+2.80%) |
Mar 23, 2017 | 4.270 | 4.650 | 4.260 | 4.640 | 359,892 | +0.24(+5.45%) |
Mar 22, 2017 | 4.500 | 4.615 | 4.240 | 4.400 | 424,627 | -0.13(-2.87%) |
Mar 21, 2017 | 4.990 | 5.080 | 4.510 | 4.530 | 681,452 | -0.46(-9.22%) |
Mar 20, 2017 | 4.940 | 5.130 | 4.792 | 4.990 | 577,805 | +0.04(+0.81%) |
Mar 17, 2017 | 4.760 | 4.970 | 4.510 | 4.950 | 1,010,383 | +0.31(+6.68%) |
Mar 16, 2017 | 4.620 | 4.650 | 4.391 | 4.640 | 385,890 | -0.05(-1.07%) |
Mar 15, 2017 | 4.650 | 4.790 | 4.620 | 4.690 | 361,760 | -0.01(-0.21%) |
Mar 14, 2017 | 4.820 | 4.870 | 4.500 | 4.700 | 640,640 | -0.35(-6.93%) |
Mar 13, 2017 | 5.660 | 5.670 | 5.020 | 5.050 | 3,841,442 | +0.25(+5.21%) |
Mar 10, 2017 | 4.650 | 5.250 | 4.500 | 4.800 | 1,587,145 | +0.26(+5.73%) |
Mar 09, 2017 | 4.160 | 4.580 | 4.070 | 4.540 | 774,676 | +0.46(+11.27%) |
Mar 08, 2017 | 4.050 | 4.189 | 4.020 | 4.080 | 217,169 | +0.11(+2.77%) |
Mar 07, 2017 | 4.180 | 4.260 | 3.963 | 3.970 | 294,054 | -0.20(-4.80%) |
Mar 06, 2017 | 4.150 | 4.200 | 4.020 | 4.170 | 136,492 | -0.03(-0.71%) |
Mar 03, 2017 | 4.250 | 4.370 | 4.080 | 4.200 | 262,244 | -0.09(-2.10%) |
Mar 02, 2017 | 4.450 | 4.450 | 4.190 | 4.290 | 244,000 | -0.09(-2.05%) |
Mar 01, 2017 | 4.400 | 4.460 | 4.290 | 4.380 | 370,657 | +0.09(+2.10%) |
Feb 28, 2017 | 4.240 | 4.415 | 4.130 | 4.290 | 345,448 | +0.11(+2.63%) |
Feb 27, 2017 | 4.100 | 4.330 | 4.060 | 4.180 | 250,496 | +0.11(+2.70%) |
Feb 24, 2017 | 4.020 | 4.100 | 3.850 | 4.070 | 307,176 | +0.05(+1.24%) |
Feb 23, 2017 | 4.260 | 4.295 | 3.851 | 4.020 | 686,197 | -0.22(-5.19%) |
Feb 22, 2017 | 4.310 | 4.750 | 4.080 | 4.240 | 770,728 | -0.14(-3.20%) |
Feb 21, 2017 | 4.180 | 4.660 | 4.000 | 4.380 | 1,291,435 | +0.45(+11.45%) |
Feb 17, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.54(+15.93%) | |
Feb 16, 2017 | 3.230 | 3.400 | 3.180 | 3.390 | 283,744 | +0.20(+6.27%) |
Feb 15, 2017 | 3.250 | 3.290 | 3.150 | 3.190 | 481,168 | +0.01(+0.31%) |
Feb 14, 2017 | 3.010 | 3.290 | 2.990 | 3.180 | 441,771 | +0.20(+6.71%) |
Feb 13, 2017 | 2.960 | 2.990 | 2.910 | 2.980 | 79,624 | +0.02(+0.68%) |
Feb 10, 2017 | 2.935 | 2.980 | 2.920 | 2.960 | 56,159 | +0.02(+0.68%) |
Feb 09, 2017 | 2.810 | 2.940 | 2.800 | 2.940 | 191,149 | +0.15(+5.38%) |
Feb 08, 2017 | 2.800 | 2.820 | 2.780 | 2.790 | 24,697 | -0.01(-0.36%) |
Feb 07, 2017 | 2.800 | 2.860 | 2.755 | 2.800 | 45,291 | -0.01(-0.36%) |
Feb 06, 2017 | 2.870 | 2.900 | 2.710 | 2.810 | 101,518 | -0.04(-1.40%) |
Feb 03, 2017 | 2.810 | 2.900 | 2.750 | 2.850 | 69,798 | +0.03(+1.06%) |
Feb 02, 2017 | 2.860 | 2.860 | 2.795 | 2.820 | 44,190 | -0.02(-0.70%) |
Feb 01, 2017 | 2.730 | 2.880 | 2.730 | 2.840 | 54,821 | +0.11(+4.03%) |
Jan 31, 2017 | 2.760 | 2.820 | 2.680 | 2.730 | 91,901 | -0.05(-1.80%) |
Jan 30, 2017 | 2.780 | 2.830 | 2.711 | 2.780 | 33,223 | +0.00(+0.00%) |
Jan 27, 2017 | 2.800 | 2.835 | 2.750 | 2.780 | 85,380 | -0.02(-0.71%) |
Jan 26, 2017 | 2.820 | 2.900 | 2.800 | 2.800 | 55,483 | -0.10(-3.45%) |
Jan 25, 2017 | 2.890 | 3.030 | 2.850 | 2.900 | 124,089 | +0.01(+0.35%) |
Jan 24, 2017 | 2.750 | 2.913 | 2.720 | 2.890 | 91,492 | +0.15(+5.47%) |
Jan 23, 2017 | 3.010 | 3.080 | 2.540 | 2.740 | 216,774 | -0.32(-10.46%) |
Jan 20, 2017 | 3.150 | 3.240 | 3.000 | 3.060 | 123,694 | -0.07(-2.24%) |
Jan 19, 2017 | 3.220 | 3.390 | 3.120 | 3.130 | 181,815 | -0.05(-1.57%) |
Jan 18, 2017 | 3.030 | 3.290 | 3.030 | 3.180 | 193,172 | +0.18(+6.00%) |
Jan 17, 2017 | 3.030 | 3.090 | 2.975 | 3.000 | 113,598 | -0.05(-1.64%) |
Jan 13, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.29(+10.51%) | |
Jan 12, 2017 | 2.840 | 2.890 | 2.700 | 2.760 | 52,001 | -0.06(-2.13%) |
Jan 11, 2017 | 2.890 | 2.991 | 2.710 | 2.820 | 106,578 | -0.04(-1.40%) |
Jan 10, 2017 | 2.849 | 2.900 | 2.815 | 2.860 | 75,492 | +0.03(+1.06%) |
Jan 09, 2017 | 2.810 | 2.836 | 2.740 | 2.830 | 49,061 | +0.04(+1.43%) |
Jan 06, 2017 | 2.780 | 2.840 | 2.759 | 2.790 | 28,910 | +0.03(+1.09%) |
Jan 05, 2017 | 2.780 | 2.940 | 2.710 | 2.760 | 42,944 | +0.03(+1.10%) |
Jan 04, 2017 | 2.720 | 2.800 | 2.690 | 2.730 | 43,550 | +0.04(+1.49%) |