Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.955 | 5.050 | 4.955 | 5.000 | 7,281 | +0.00(+0.00%) |
Mar 30, 2017 | 5.050 | 5.050 | 4.999 | 5.000 | 2,795 | -0.10(-1.96%) |
Mar 29, 2017 | 5.050 | 5.100 | 5.050 | 5.100 | 1,024 | +0.05(+0.99%) |
Mar 28, 2017 | 5.050 | 5.100 | 5.050 | 5.050 | 4,058 | -0.05(-0.98%) |
Mar 27, 2017 | 5.100 | 5.100 | 5.050 | 5.100 | 5,001 | +0.00(+0.00%) |
Mar 24, 2017 | 5.050 | 5.100 | 5.050 | 5.100 | 1,415 | +0.00(+0.00%) |
Mar 23, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 2,704 | +0.00(+0.00%) |
Mar 22, 2017 | 5.050 | 5.100 | 5.050 | 5.100 | 7,665 | +0.05(+0.99%) |
Mar 21, 2017 | 5.150 | 5.150 | 5.050 | 5.050 | 2,923 | -0.05(-0.98%) |
Mar 20, 2017 | 5.100 | 5.150 | 4.900 | 5.100 | 16,127 | +0.00(+0.00%) |
Mar 17, 2017 | 4.850 | 5.100 | 4.832 | 5.100 | 32,960 | +0.20(+4.08%) |
Mar 16, 2017 | 4.700 | 5.025 | 4.700 | 4.900 | 39,995 | +0.20(+4.26%) |
Mar 15, 2017 | 4.950 | 4.950 | 4.700 | 4.700 | 91,054 | -0.30(-6.00%) |
Mar 14, 2017 | 5.043 | 5.043 | 4.950 | 5.000 | 23,983 | +0.00(+0.00%) |
Mar 13, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 43,790 | +0.10(+2.04%) |
Mar 10, 2017 | 5.075 | 5.150 | 4.900 | 4.900 | 97,339 | -0.15(-2.97%) |
Mar 09, 2017 | 5.150 | 5.200 | 5.050 | 5.050 | 6,065 | -0.15(-2.88%) |
Mar 08, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 72,082 | +0.17(+3.48%) |
Mar 07, 2017 | 4.975 | 5.050 | 4.850 | 5.025 | 31,589 | +0.18(+3.61%) |
Mar 06, 2017 | 5.055 | 5.055 | 4.850 | 4.850 | 39,374 | -0.22(-4.39%) |
Mar 03, 2017 | 5.150 | 5.150 | 5.000 | 5.073 | 14,008 | -0.08(-1.50%) |
Mar 02, 2017 | 5.050 | 5.300 | 5.000 | 5.150 | 14,880 | +0.10(+1.98%) |
Mar 01, 2017 | 5.100 | 5.300 | 5.050 | 5.050 | 22,787 | +0.00(+0.00%) |
Feb 28, 2017 | 5.200 | 5.200 | 5.050 | 5.050 | 7,461 | -0.30(-5.61%) |
Feb 27, 2017 | 5.050 | 5.350 | 5.050 | 5.350 | 8,123 | +0.30(+5.94%) |
Feb 24, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 21,384 | -0.10(-1.94%) |
Feb 23, 2017 | 5.150 | 5.150 | 5.100 | 5.150 | 16,369 | -0.10(-1.90%) |
Feb 22, 2017 | 5.250 | 5.250 | 5.000 | 5.250 | 12,757 | -0.05(-0.94%) |
Feb 21, 2017 | 5.450 | 5.450 | 5.300 | 5.300 | 5,486 | -0.20(-3.64%) |
Feb 17, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.500 | 5.550 | 5.500 | 5.500 | 2,459 | -0.05(-0.90%) |
Feb 15, 2017 | 5.500 | 5.550 | 5.475 | 5.550 | 13,683 | +0.05(+0.91%) |
Feb 14, 2017 | 5.550 | 5.550 | 5.500 | 5.500 | 13,246 | +0.00(+0.00%) |
Feb 13, 2017 | 5.350 | 5.550 | 5.350 | 5.500 | 18,612 | +0.10(+1.85%) |
Feb 10, 2017 | 5.350 | 5.400 | 5.250 | 5.400 | 21,684 | +0.00(+0.00%) |
Feb 09, 2017 | 5.300 | 5.483 | 5.300 | 5.400 | 19,604 | +0.10(+1.89%) |
Feb 08, 2017 | 5.250 | 5.300 | 5.239 | 5.300 | 11,938 | +0.10(+1.92%) |
Feb 07, 2017 | 5.137 | 5.250 | 5.137 | 5.200 | 14,447 | +0.09(+1.81%) |
Feb 06, 2017 | 5.100 | 5.250 | 5.099 | 5.108 | 4,955 | -0.09(-1.78%) |
Feb 03, 2017 | 5.150 | 5.200 | 5.150 | 5.200 | 3,446 | +0.00(+0.00%) |
Feb 02, 2017 | 5.000 | 5.200 | 4.950 | 5.200 | 26,549 | +0.20(+4.00%) |
Feb 01, 2017 | 4.950 | 5.000 | 4.900 | 5.000 | 15,253 | +0.05(+1.01%) |
Jan 31, 2017 | 4.850 | 5.000 | 4.850 | 4.950 | 7,664 | +0.00(+0.00%) |
Jan 30, 2017 | 4.900 | 5.000 | 4.900 | 4.950 | 4,665 | +0.00(+0.00%) |
Jan 27, 2017 | 4.950 | 4.950 | 4.925 | 4.950 | 5,464 | +0.00(+0.00%) |
Jan 26, 2017 | 4.900 | 4.950 | 4.850 | 4.950 | 17,329 | +0.05(+1.02%) |
Jan 25, 2017 | 4.950 | 4.950 | 4.900 | 4.900 | 28,734 | +0.03(+0.51%) |
Jan 24, 2017 | 4.800 | 4.900 | 4.800 | 4.875 | 10,841 | +0.03(+0.52%) |
Jan 23, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 4,200 | -0.05(-1.02%) |
Jan 20, 2017 | 4.909 | 4.950 | 4.900 | 4.900 | 11,170 | +0.00(+0.00%) |
Jan 19, 2017 | 5.000 | 5.000 | 4.850 | 4.900 | 41,755 | +0.00(+0.00%) |
Jan 18, 2017 | 4.850 | 4.900 | 4.800 | 4.900 | 1,928 | +0.10(+2.08%) |
Jan 17, 2017 | 4.862 | 4.900 | 4.800 | 4.800 | 16,994 | -0.10(-2.04%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.05(+1.03%) | |
Jan 12, 2017 | 4.850 | 4.950 | 4.850 | 4.850 | 19,834 | +0.00(+0.00%) |
Jan 11, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 8,594 | -0.05(-1.02%) |
Jan 10, 2017 | 4.850 | 4.950 | 4.850 | 4.900 | 19,515 | -0.05(-1.01%) |
Jan 09, 2017 | 5.000 | 5.000 | 4.950 | 4.950 | 2,569 | -0.05(-1.00%) |
Jan 06, 2017 | 5.000 | 5.000 | 4.950 | 5.000 | 4,806 | +0.00(+0.00%) |
Jan 05, 2017 | 4.800 | 5.000 | 4.800 | 5.000 | 3,601 | +0.15(+3.09%) |
Jan 04, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 11,545 | +0.00(+0.00%) |