Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.650 | 4.900 | 4.650 | 4.850 | 22,944 | +0.10(+2.11%) |
Mar 30, 2017 | 4.700 | 4.850 | 4.684 | 4.750 | 64,133 | +0.00(+0.00%) |
Mar 29, 2017 | 4.550 | 4.750 | 4.450 | 4.750 | 28,534 | +0.20(+4.40%) |
Mar 28, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 16,130 | +0.05(+1.11%) |
Mar 27, 2017 | 4.500 | 4.600 | 4.400 | 4.500 | 25,936 | -0.10(-2.17%) |
Mar 24, 2017 | 4.700 | 4.750 | 4.550 | 4.600 | 25,048 | -0.05(-1.08%) |
Mar 23, 2017 | 4.550 | 4.700 | 4.350 | 4.650 | 40,367 | +0.15(+3.33%) |
Mar 22, 2017 | 4.550 | 4.650 | 4.300 | 4.500 | 77,191 | -0.05(-1.10%) |
Mar 21, 2017 | 4.850 | 4.893 | 4.550 | 4.550 | 69,277 | -0.20(-4.21%) |
Mar 20, 2017 | 5.150 | 5.200 | 4.750 | 4.750 | 64,630 | -0.45(-8.65%) |
Mar 17, 2017 | 4.800 | 5.200 | 4.700 | 5.200 | 157,231 | +0.45(+9.47%) |
Mar 16, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 47,443 | +0.10(+2.15%) |
Mar 15, 2017 | 4.550 | 4.650 | 4.350 | 4.650 | 50,892 | +0.15(+3.33%) |
Mar 14, 2017 | 4.500 | 4.525 | 4.250 | 4.500 | 74,778 | +0.00(+0.00%) |
Mar 13, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 48,218 | +0.00(+0.00%) |
Mar 10, 2017 | 4.650 | 4.680 | 4.450 | 4.500 | 65,721 | -0.15(-3.23%) |
Mar 09, 2017 | 4.600 | 4.750 | 4.400 | 4.650 | 147,800 | +0.05(+1.09%) |
Mar 08, 2017 | 4.650 | 4.700 | 4.450 | 4.600 | 170,185 | -0.05(-1.08%) |
Mar 07, 2017 | 4.750 | 4.750 | 4.600 | 4.650 | 73,680 | -0.05(-1.06%) |
Mar 06, 2017 | 4.800 | 4.800 | 4.625 | 4.700 | 69,567 | -0.10(-2.08%) |
Mar 03, 2017 | 4.900 | 4.970 | 4.750 | 4.800 | 63,807 | +0.00(+0.00%) |
Mar 02, 2017 | 4.900 | 4.900 | 4.700 | 4.800 | 85,484 | -0.10(-2.04%) |
Mar 01, 2017 | 5.450 | 5.450 | 4.800 | 4.900 | 80,078 | -0.45(-8.41%) |
Feb 28, 2017 | 5.500 | 5.500 | 5.150 | 5.350 | 188,161 | -0.05(-0.93%) |
Feb 27, 2017 | 4.950 | 5.450 | 4.750 | 5.400 | 257,940 | +0.50(+10.20%) |
Feb 24, 2017 | 4.700 | 4.975 | 4.600 | 4.900 | 195,253 | +0.20(+4.26%) |
Feb 23, 2017 | 4.700 | 4.750 | 4.500 | 4.700 | 105,129 | +0.05(+1.08%) |
Feb 22, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 105,305 | -0.10(-2.11%) |
Feb 21, 2017 | 4.700 | 4.850 | 4.700 | 4.750 | 46,803 | +0.00(+0.00%) |
Feb 17, 2017 | 4.750 | 4.750 | 4.750 | 0 | -0.10(-2.06%) | |
Feb 16, 2017 | 4.550 | 4.900 | 4.450 | 4.850 | 114,396 | +0.35(+7.78%) |
Feb 15, 2017 | 4.550 | 4.750 | 4.500 | 4.500 | 138,130 | -0.10(-2.17%) |
Feb 14, 2017 | 5.000 | 5.050 | 4.500 | 4.600 | 265,439 | -0.40(-8.00%) |
Feb 13, 2017 | 5.400 | 5.400 | 4.950 | 5.000 | 154,036 | -0.40(-7.41%) |
Feb 10, 2017 | 5.450 | 5.550 | 5.300 | 5.400 | 92,090 | +0.00(+0.00%) |
Feb 09, 2017 | 4.800 | 5.400 | 3.874 | 5.400 | 281,549 | +0.40(+8.00%) |
Feb 08, 2017 | 5.100 | 5.150 | 4.850 | 5.000 | 154,198 | -0.05(-0.99%) |
Feb 07, 2017 | 5.400 | 5.450 | 5.000 | 5.050 | 174,716 | -0.35(-6.48%) |
Feb 06, 2017 | 5.500 | 5.600 | 5.250 | 5.400 | 134,518 | -0.10(-1.82%) |
Feb 03, 2017 | 5.600 | 5.699 | 5.400 | 5.500 | 106,574 | -0.05(-0.90%) |
Feb 02, 2017 | 5.700 | 5.750 | 5.500 | 5.550 | 81,674 | -0.10(-1.77%) |
Feb 01, 2017 | 5.900 | 6.000 | 5.650 | 5.650 | 92,322 | -0.15(-2.59%) |
Jan 31, 2017 | 5.800 | 5.800 | 5.650 | 5.800 | 77,104 | +0.10(+1.75%) |
Jan 30, 2017 | 5.700 | 5.850 | 5.600 | 5.700 | 105,919 | -0.15(-2.56%) |
Jan 27, 2017 | 6.000 | 6.150 | 5.850 | 5.850 | 69,778 | -0.15(-2.50%) |
Jan 26, 2017 | 6.150 | 6.300 | 6.000 | 6.000 | 117,287 | -0.04(-0.66%) |
Jan 25, 2017 | 5.650 | 6.150 | 5.650 | 6.040 | 246,869 | +0.39(+6.90%) |
Jan 24, 2017 | 5.750 | 5.750 | 5.650 | 5.650 | 82,989 | -0.05(-0.88%) |
Jan 23, 2017 | 5.750 | 5.750 | 5.650 | 5.700 | 44,888 | +0.05(+0.88%) |
Jan 20, 2017 | 5.700 | 5.736 | 5.600 | 5.650 | 54,333 | +0.00(+0.00%) |
Jan 19, 2017 | 5.650 | 5.800 | 5.650 | 5.650 | 30,014 | +0.00(+0.00%) |
Jan 18, 2017 | 5.750 | 5.800 | 5.600 | 5.650 | 105,794 | -0.05(-0.88%) |
Jan 17, 2017 | 5.650 | 5.950 | 5.500 | 5.700 | 118,122 | +0.00(+0.00%) |
Jan 13, 2017 | 5.700 | 5.700 | 5.700 | 0 | +0.10(+1.79%) | |
Jan 12, 2017 | 5.750 | 5.848 | 5.500 | 5.600 | 85,435 | -0.10(-1.75%) |
Jan 11, 2017 | 5.750 | 5.850 | 5.389 | 5.700 | 120,824 | -0.05(-0.87%) |
Jan 10, 2017 | 5.650 | 5.800 | 5.600 | 5.750 | 131,543 | +0.10(+1.77%) |
Jan 09, 2017 | 5.700 | 5.850 | 5.650 | 5.650 | 179,411 | -0.10(-1.74%) |
Jan 06, 2017 | 5.750 | 5.950 | 5.650 | 5.750 | 178,045 | -0.05(-0.86%) |
Jan 05, 2017 | 5.750 | 5.950 | 5.750 | 5.800 | 116,375 | +0.05(+0.87%) |
Jan 04, 2017 | 5.550 | 6.000 | 5.550 | 5.750 | 205,861 | +0.15(+2.68%) |