Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.958 | 5.001 | 4.928 | 4.983 | 1,102,864 | +0.02(+0.37%) |
Mar 30, 2017 | 4.983 | 4.989 | 4.904 | 4.964 | 932,781 | -0.01(-0.12%) |
Mar 29, 2017 | 4.849 | 5.013 | 4.849 | 4.971 | 1,577,051 | +0.10(+2.13%) |
Mar 28, 2017 | 4.812 | 4.897 | 4.812 | 4.867 | 1,078,699 | +0.05(+1.01%) |
Mar 27, 2017 | 4.794 | 4.824 | 4.757 | 4.818 | 1,129,404 | -0.01(-0.25%) |
Mar 24, 2017 | 4.885 | 4.904 | 4.824 | 4.830 | 941,306 | -0.04(-0.88%) |
Mar 23, 2017 | 4.904 | 4.977 | 4.861 | 4.873 | 1,281,460 | +0.02(+0.38%) |
Mar 22, 2017 | 4.891 | 4.916 | 4.824 | 4.855 | 1,120,588 | -0.04(-0.87%) |
Mar 21, 2017 | 5.056 | 5.059 | 4.891 | 4.897 | 1,498,823 | -0.14(-2.78%) |
Mar 20, 2017 | 4.952 | 5.068 | 4.928 | 5.038 | 1,551,436 | +0.08(+1.60%) |
Mar 17, 2017 | 4.934 | 4.983 | 4.904 | 4.958 | 1,920,500 | +0.04(+0.87%) |
Mar 16, 2017 | 4.830 | 4.916 | 4.806 | 4.916 | 1,773,285 | +0.10(+2.02%) |
Mar 15, 2017 | 4.721 | 4.818 | 4.696 | 4.818 | 1,526,478 | +0.12(+2.46%) |
Mar 14, 2017 | 4.739 | 4.763 | 4.696 | 4.702 | 1,104,271 | -0.05(-1.15%) |
Mar 13, 2017 | 4.843 | 4.751 | 4.757 | 961,189 | -0.02(-0.38%) | |
Mar 10, 2017 | 4.812 | 4.873 | 4.745 | 4.776 | 1,209,564 | +0.00(+0.00%) |
Mar 09, 2017 | 4.727 | 4.782 | 4.706 | 4.776 | 1,403,965 | +0.04(+0.90%) |
Mar 08, 2017 | 4.733 | 4.800 | 4.721 | 4.733 | 1,436,696 | +0.01(+0.13%) |
Mar 07, 2017 | 4.812 | 4.831 | 4.702 | 4.727 | 1,925,031 | -0.10(-2.02%) |
Mar 06, 2017 | 4.879 | 4.879 | 4.812 | 4.824 | 1,418,650 | -0.04(-0.75%) |
Mar 03, 2017 | 4.830 | 4.916 | 4.818 | 4.861 | 1,712,912 | +0.03(+0.63%) |
Mar 02, 2017 | 4.830 | 4.971 | 4.806 | 4.830 | 3,038,740 | -0.01(-0.25%) |
Mar 01, 2017 | 4.873 | 4.891 | 4.818 | 4.843 | 2,865,850 | +0.01(+0.13%) |
Feb 28, 2017 | 4.916 | 4.934 | 4.800 | 4.837 | 4,104,406 | -0.09(-1.73%) |
Feb 27, 2017 | 4.873 | 4.989 | 4.855 | 4.922 | 3,221,704 | +0.07(+1.38%) |
Feb 24, 2017 | 5.025 | 5.031 | 4.830 | 4.855 | 4,073,451 | -0.16(-3.28%) |
Feb 23, 2017 | 5.031 | 5.068 | 4.983 | 5.019 | 1,438,301 | -0.01(-0.24%) |
Feb 22, 2017 | 5.044 | 5.074 | 4.974 | 5.031 | 1,662,018 | -0.02(-0.36%) |
Feb 21, 2017 | 5.086 | 5.105 | 5.007 | 5.050 | 1,949,815 | -0.03(-0.60%) |
Feb 17, 2017 | 5.080 | 5.080 | 5.080 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.098 | 5.123 | 5.038 | 5.050 | 1,693,988 | -0.08(-1.54%) |
Feb 15, 2017 | 5.117 | 5.172 | 5.086 | 5.129 | 1,548,036 | -0.02(-0.47%) |
Feb 14, 2017 | 5.117 | 5.184 | 5.074 | 5.153 | 1,521,257 | +0.00(+0.00%) |
Feb 13, 2017 | 5.178 | 5.232 | 5.117 | 5.153 | 2,100,711 | +0.01(+0.12%) |
Feb 10, 2017 | 5.092 | 5.202 | 5.080 | 5.147 | 2,154,571 | +0.05(+1.08%) |
Feb 09, 2017 | 5.269 | 5.269 | 5.056 | 5.092 | 4,152,984 | -0.19(-3.69%) |
Feb 08, 2017 | 5.117 | 5.287 | 5.038 | 5.287 | 3,289,278 | +0.18(+3.46%) |
Feb 07, 2017 | 5.200 | 5.247 | 5.105 | 5.111 | 2,498,354 | -0.05(-1.04%) |
Feb 06, 2017 | 5.027 | 5.188 | 5.021 | 5.164 | 3,486,914 | +0.20(+3.95%) |
Feb 03, 2017 | 4.908 | 4.974 | 4.867 | 4.968 | 2,768,079 | +0.02(+0.48%) |
Feb 02, 2017 | 4.998 | 5.063 | 4.929 | 4.944 | 2,925,393 | -0.11(-2.12%) |
Feb 01, 2017 | 5.164 | 5.212 | 5.021 | 5.051 | 3,180,487 | -0.09(-1.74%) |
Jan 31, 2017 | 5.212 | 5.212 | 5.105 | 5.140 | 1,803,906 | -0.05(-0.92%) |
Jan 30, 2017 | 5.224 | 5.236 | 5.102 | 5.188 | 1,922,036 | -0.04(-0.68%) |
Jan 27, 2017 | 5.206 | 5.280 | 5.176 | 5.224 | 1,520,705 | +0.00(+0.00%) |
Jan 26, 2017 | 5.188 | 5.331 | 5.188 | 5.224 | 1,755,566 | +0.05(+1.04%) |
Jan 25, 2017 | 5.170 | 5.212 | 5.134 | 5.170 | 2,356,962 | -0.01(-0.11%) |
Jan 24, 2017 | 5.164 | 5.206 | 5.093 | 5.176 | 3,250,875 | +0.08(+1.52%) |
Jan 23, 2017 | 5.313 | 5.313 | 5.075 | 5.099 | 7,458,809 | -0.47(-8.44%) |
Jan 20, 2017 | 5.408 | 5.585 | 5.331 | 5.569 | 3,630,222 | +0.17(+3.08%) |
Jan 19, 2017 | 5.474 | 5.474 | 5.307 | 5.402 | 3,200,370 | -0.07(-1.30%) |
Jan 18, 2017 | 5.236 | 5.474 | 5.182 | 5.474 | 3,525,683 | +0.23(+4.43%) |
Jan 17, 2017 | 5.194 | 5.271 | 5.173 | 5.242 | 3,099,393 | +0.05(+0.92%) |
Jan 13, 2017 | 5.194 | 5.194 | 5.194 | 0 | +0.04(+0.81%) | |
Jan 12, 2017 | 5.188 | 5.194 | 5.093 | 5.152 | 1,546,230 | -0.04(-0.69%) |
Jan 11, 2017 | 5.057 | 5.209 | 5.049 | 5.188 | 2,026,801 | +0.13(+2.59%) |
Jan 10, 2017 | 5.045 | 5.123 | 5.045 | 5.057 | 2,202,221 | +0.01(+0.12%) |
Jan 09, 2017 | 5.164 | 5.176 | 5.015 | 5.051 | 2,979,451 | -0.11(-2.19%) |
Jan 06, 2017 | 5.188 | 5.206 | 5.123 | 5.164 | 1,626,965 | -0.02(-0.34%) |
Jan 05, 2017 | 5.206 | 5.218 | 5.134 | 5.182 | 1,500,684 | -0.01(-0.11%) |
Jan 04, 2017 | 5.117 | 5.188 | 5.069 | 5.188 | 2,376,999 | +0.10(+1.87%) |