Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.698 | 4.809 | 4.683 | 4.770 | 17,244 | +0.09(+1.86%) |
Mar 30, 2017 | 4.746 | 4.845 | 4.683 | 4.683 | 13,401 | -0.04(-0.84%) |
Mar 29, 2017 | 4.746 | 4.873 | 4.722 | 4.722 | 5,963 | +0.00(+0.00%) |
Mar 28, 2017 | 4.813 | 4.904 | 4.659 | 4.722 | 10,821 | +0.02(+0.34%) |
Mar 27, 2017 | 4.675 | 4.738 | 4.533 | 4.706 | 43,208 | +0.02(+0.51%) |
Mar 24, 2017 | 4.675 | 4.833 | 4.619 | 4.683 | 163,648 | +0.00(+0.00%) |
Mar 23, 2017 | 4.706 | 4.944 | 4.635 | 4.683 | 99,821 | +0.07(+1.55%) |
Mar 22, 2017 | 4.722 | 5.007 | 4.540 | 4.611 | 93,980 | -0.11(-2.35%) |
Mar 21, 2017 | 4.754 | 4.889 | 4.706 | 4.722 | 105,774 | -0.07(-1.49%) |
Mar 20, 2017 | 4.770 | 4.936 | 4.746 | 4.793 | 65,292 | -0.02(-0.49%) |
Mar 17, 2017 | 4.904 | 4.968 | 4.817 | 4.817 | 43,630 | -0.09(-1.78%) |
Mar 16, 2017 | 4.936 | 4.976 | 4.754 | 4.904 | 69,330 | +0.20(+4.21%) |
Mar 15, 2017 | 4.675 | 4.762 | 4.675 | 4.706 | 20,402 | +0.03(+0.68%) |
Mar 14, 2017 | 4.714 | 4.786 | 4.675 | 4.675 | 40,744 | +0.06(+1.20%) |
Mar 13, 2017 | 4.627 | 4.778 | 4.587 | 4.619 | 75,580 | -0.05(-1.02%) |
Mar 10, 2017 | 4.706 | 4.841 | 4.631 | 4.667 | 17,389 | -0.04(-0.84%) |
Mar 09, 2017 | 4.738 | 4.778 | 4.706 | 4.706 | 6,170 | +0.03(+0.68%) |
Mar 08, 2017 | 4.770 | 4.809 | 4.651 | 4.675 | 10,015 | -0.09(-1.83%) |
Mar 07, 2017 | 4.829 | 4.829 | 4.762 | 4.762 | 13,045 | +0.01(+0.17%) |
Mar 06, 2017 | 4.714 | 4.809 | 4.593 | 4.754 | 73,881 | +0.03(+0.59%) |
Mar 03, 2017 | 4.754 | 4.857 | 4.722 | 4.726 | 54,423 | -0.04(-0.75%) |
Mar 02, 2017 | 4.849 | 4.904 | 4.754 | 4.762 | 39,345 | -0.07(-1.48%) |
Mar 01, 2017 | 4.952 | 4.992 | 4.833 | 4.833 | 38,801 | -0.07(-1.45%) |
Feb 28, 2017 | 4.968 | 5.039 | 4.865 | 4.904 | 47,505 | -0.05(-0.96%) |
Feb 27, 2017 | 4.947 | 4.984 | 4.944 | 4.952 | 36,699 | +0.02(+0.32%) |
Feb 24, 2017 | 4.952 | 4.960 | 4.889 | 4.936 | 22,491 | -0.02(-0.32%) |
Feb 23, 2017 | 4.841 | 4.984 | 4.841 | 4.952 | 39,507 | +0.05(+0.97%) |
Feb 22, 2017 | 4.936 | 4.944 | 4.833 | 4.904 | 2,685 | -0.02(-0.48%) |
Feb 21, 2017 | 4.944 | 4.944 | 4.841 | 4.928 | 3,675 | +0.01(+0.16%) |
Feb 17, 2017 | 4.920 | 4.920 | 4.920 | 0 | +0.02(+0.32%) | |
Feb 16, 2017 | 4.943 | 4.943 | 4.865 | 4.904 | 7,647 | -0.02(-0.48%) |
Feb 15, 2017 | 4.849 | 4.944 | 4.845 | 4.928 | 8,866 | -0.02(-0.32%) |
Feb 14, 2017 | 4.952 | 4.952 | 4.833 | 4.944 | 7,420 | -0.02(-0.32%) |
Feb 13, 2017 | 4.960 | 4.984 | 4.944 | 4.960 | 21,225 | +0.00(+0.00%) |
Feb 10, 2017 | 4.952 | 4.984 | 4.944 | 4.960 | 16,167 | +0.02(+0.32%) |
Feb 09, 2017 | 4.849 | 4.960 | 4.833 | 4.944 | 21,785 | +0.10(+1.96%) |
Feb 08, 2017 | 4.833 | 4.865 | 4.809 | 4.849 | 87,054 | +0.02(+0.33%) |
Feb 07, 2017 | 4.873 | 4.896 | 4.809 | 4.833 | 27,873 | -0.03(-0.65%) |
Feb 06, 2017 | 4.801 | 4.920 | 4.801 | 4.865 | 20,153 | +0.06(+1.32%) |
Feb 03, 2017 | 4.754 | 4.801 | 4.690 | 4.801 | 113,659 | +0.10(+2.02%) |
Feb 02, 2017 | 4.746 | 4.746 | 4.683 | 4.706 | 63,177 | -0.02(-0.33%) |
Feb 01, 2017 | 4.824 | 4.828 | 4.706 | 4.722 | 32,719 | -0.02(-0.33%) |
Jan 31, 2017 | 4.800 | 4.812 | 4.714 | 4.738 | 91,612 | -0.02(-0.49%) |
Jan 30, 2017 | 4.895 | 4.895 | 4.714 | 4.761 | 27,366 | -0.13(-2.57%) |
Jan 27, 2017 | 4.843 | 4.902 | 4.824 | 4.887 | 13,776 | +0.01(+0.16%) |
Jan 26, 2017 | 4.871 | 4.895 | 4.843 | 4.879 | 2,333 | -0.02(-0.48%) |
Jan 25, 2017 | 4.855 | 4.902 | 4.855 | 4.902 | 4,685 | +0.07(+1.46%) |
Jan 24, 2017 | 4.902 | 4.902 | 4.832 | 4.832 | 4,611 | -0.11(-2.22%) |
Jan 23, 2017 | 4.871 | 4.942 | 4.871 | 4.942 | 2,450 | +0.03(+0.64%) |
Jan 20, 2017 | 4.863 | 4.926 | 4.767 | 4.910 | 15,670 | +0.05(+1.13%) |
Jan 19, 2017 | 4.989 | 4.989 | 4.738 | 4.855 | 19,798 | -0.08(-1.59%) |
Jan 18, 2017 | 4.942 | 4.949 | 4.902 | 4.934 | 6,796 | +0.02(+0.48%) |
Jan 17, 2017 | 4.942 | 4.973 | 4.816 | 4.910 | 28,203 | -0.03(-0.64%) |
Jan 13, 2017 | 4.942 | 4.942 | 4.942 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 4.926 | 4.957 | 4.871 | 4.934 | 4,291 | +0.05(+0.96%) |
Jan 11, 2017 | 4.895 | 4.957 | 4.746 | 4.887 | 30,094 | -0.05(-1.11%) |
Jan 10, 2017 | 4.887 | 4.989 | 4.887 | 4.942 | 16,461 | +0.08(+1.61%) |
Jan 09, 2017 | 4.832 | 4.957 | 4.824 | 4.863 | 20,858 | +0.00(+0.00%) |
Jan 06, 2017 | 4.855 | 4.989 | 4.855 | 4.863 | 6,133 | +0.02(+0.49%) |
Jan 05, 2017 | 4.942 | 5.074 | 4.796 | 4.840 | 41,090 | -0.04(-0.80%) |
Jan 04, 2017 | 4.961 | 5.020 | 4.863 | 4.879 | 11,975 | -0.02(-0.48%) |