Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.150 | 5.150 | 4.950 | 4.990 | 55,810 | -0.16(-3.11%) |
Mar 30, 2017 | 5.400 | 5.400 | 5.000 | 5.150 | 92,589 | -0.26(-4.81%) |
Mar 29, 2017 | 5.300 | 5.540 | 5.300 | 5.410 | 134,221 | +0.12(+2.27%) |
Mar 28, 2017 | 5.200 | 5.380 | 5.050 | 5.290 | 23,508 | +0.20(+3.93%) |
Mar 27, 2017 | 5.100 | 5.260 | 4.970 | 5.090 | 78,198 | -0.01(-0.20%) |
Mar 24, 2017 | 5.160 | 5.190 | 5.080 | 5.100 | 15,210 | -0.10(-1.92%) |
Mar 23, 2017 | 5.200 | 5.440 | 5.130 | 5.200 | 33,529 | +0.10(+1.96%) |
Mar 22, 2017 | 5.190 | 5.210 | 5.050 | 5.100 | 56,595 | -0.12(-2.30%) |
Mar 21, 2017 | 5.480 | 5.640 | 5.210 | 5.220 | 84,117 | -0.26(-4.74%) |
Mar 20, 2017 | 5.450 | 5.680 | 5.450 | 5.480 | 69,584 | +0.05(+0.92%) |
Mar 17, 2017 | 5.380 | 5.500 | 5.275 | 5.430 | 93,246 | +0.08(+1.50%) |
Mar 16, 2017 | 5.490 | 5.550 | 5.250 | 5.350 | 79,407 | +0.04(+0.75%) |
Mar 15, 2017 | 5.190 | 5.510 | 4.771 | 5.310 | 104,662 | +0.21(+4.12%) |
Mar 14, 2017 | 4.940 | 5.150 | 4.806 | 5.100 | 71,272 | +0.13(+2.62%) |
Mar 13, 2017 | 4.520 | 4.970 | 4.520 | 4.970 | 58,288 | +0.42(+9.23%) |
Mar 10, 2017 | 4.540 | 4.570 | 4.510 | 4.550 | 8,630 | +0.00(+0.00%) |
Mar 09, 2017 | 4.490 | 4.560 | 4.450 | 4.550 | 10,234 | +0.02(+0.44%) |
Mar 08, 2017 | 4.570 | 4.570 | 4.421 | 4.530 | 36,671 | -0.04(-0.88%) |
Mar 07, 2017 | 4.610 | 4.650 | 4.560 | 4.570 | 19,096 | -0.06(-1.30%) |
Mar 06, 2017 | 4.660 | 4.700 | 4.560 | 4.630 | 18,322 | -0.04(-0.86%) |
Mar 03, 2017 | 4.710 | 4.790 | 4.650 | 4.670 | 23,411 | -0.06(-1.27%) |
Mar 02, 2017 | 4.820 | 4.830 | 4.730 | 4.730 | 23,426 | -0.10(-2.07%) |
Mar 01, 2017 | 4.850 | 4.880 | 4.790 | 4.830 | 21,911 | +0.03(+0.63%) |
Feb 28, 2017 | 4.880 | 4.880 | 4.750 | 4.800 | 21,919 | -0.06(-1.23%) |
Feb 27, 2017 | 4.830 | 4.933 | 4.780 | 4.860 | 39,631 | +0.00(+0.00%) |
Feb 24, 2017 | 4.950 | 4.950 | 4.790 | 4.860 | 28,675 | -0.07(-1.42%) |
Feb 23, 2017 | 4.860 | 4.970 | 4.810 | 4.930 | 43,159 | +0.06(+1.23%) |
Feb 22, 2017 | 4.860 | 4.890 | 4.820 | 4.870 | 10,101 | +0.02(+0.41%) |
Feb 21, 2017 | 4.880 | 4.882 | 4.800 | 4.850 | 35,314 | -0.02(-0.41%) |
Feb 17, 2017 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
Feb 16, 2017 | 4.750 | 4.910 | 4.750 | 4.840 | 56,218 | +0.05(+1.04%) |
Feb 15, 2017 | 4.900 | 4.910 | 4.650 | 4.790 | 99,543 | -0.12(-2.44%) |
Feb 14, 2017 | 4.920 | 4.950 | 4.880 | 4.910 | 43,392 | +0.00(+0.00%) |
Feb 13, 2017 | 4.970 | 5.240 | 4.910 | 4.910 | 82,763 | -0.01(-0.20%) |
Feb 10, 2017 | 4.760 | 4.970 | 4.760 | 4.920 | 57,828 | +0.15(+3.14%) |
Feb 09, 2017 | 4.660 | 4.800 | 4.660 | 4.770 | 27,466 | +0.11(+2.36%) |
Feb 08, 2017 | 4.720 | 4.800 | 4.660 | 4.660 | 57,654 | -0.04(-0.85%) |
Feb 07, 2017 | 4.770 | 4.950 | 4.690 | 4.700 | 44,544 | -0.03(-0.63%) |
Feb 06, 2017 | 4.510 | 4.750 | 4.510 | 4.730 | 76,549 | +0.22(+4.88%) |
Feb 03, 2017 | 4.450 | 4.560 | 4.450 | 4.510 | 26,920 | +0.08(+1.81%) |
Feb 02, 2017 | 4.350 | 4.495 | 4.350 | 4.430 | 36,049 | +0.05(+1.14%) |
Feb 01, 2017 | 4.470 | 4.574 | 4.350 | 4.380 | 47,138 | -0.09(-2.01%) |
Jan 31, 2017 | 4.470 | 4.600 | 4.450 | 4.470 | 62,796 | -0.04(-0.89%) |
Jan 30, 2017 | 4.700 | 4.700 | 4.360 | 4.510 | 108,191 | -0.25(-5.25%) |
Jan 27, 2017 | 5.000 | 5.022 | 4.710 | 4.760 | 75,137 | -0.27(-5.37%) |
Jan 26, 2017 | 5.020 | 5.100 | 5.000 | 5.030 | 45,268 | +0.04(+0.80%) |
Jan 25, 2017 | 5.200 | 5.221 | 4.990 | 4.990 | 93,223 | -0.23(-4.41%) |
Jan 24, 2017 | 5.170 | 5.280 | 5.160 | 5.220 | 28,695 | +0.05(+0.97%) |
Jan 23, 2017 | 5.480 | 5.510 | 5.116 | 5.170 | 70,936 | -0.30(-5.48%) |
Jan 20, 2017 | 5.480 | 5.545 | 5.440 | 5.470 | 25,784 | +0.04(+0.74%) |
Jan 19, 2017 | 5.460 | 5.540 | 5.420 | 5.430 | 17,585 | +0.00(+0.00%) |
Jan 18, 2017 | 5.510 | 5.570 | 5.410 | 5.430 | 24,786 | -0.08(-1.45%) |
Jan 17, 2017 | 5.470 | 5.570 | 5.450 | 5.510 | 47,338 | +0.05(+0.92%) |
Jan 13, 2017 | 5.460 | 5.460 | 5.460 | 0 | -0.04(-0.73%) | |
Jan 12, 2017 | 5.670 | 5.750 | 5.450 | 5.500 | 45,814 | -0.17(-3.00%) |
Jan 11, 2017 | 5.990 | 5.990 | 5.650 | 5.670 | 96,940 | -0.23(-3.90%) |
Jan 10, 2017 | 5.760 | 6.050 | 5.760 | 5.900 | 136,053 | +0.22(+3.87%) |
Jan 09, 2017 | 5.530 | 5.859 | 5.530 | 5.680 | 143,989 | +0.18(+3.27%) |
Jan 06, 2017 | 5.480 | 5.520 | 5.440 | 5.500 | 27,703 | +0.05(+0.92%) |
Jan 05, 2017 | 5.430 | 5.510 | 5.370 | 5.450 | 30,340 | +0.00(+0.00%) |
Jan 04, 2017 | 5.450 | 5.587 | 5.370 | 5.450 | 82,498 | +0.05(+0.93%) |