Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.670 | 4.840 | 4.560 | 4.770 | 362,584 | +0.15(+3.25%) |
Mar 30, 2017 | 4.280 | 4.695 | 4.250 | 4.620 | 643,465 | +0.39(+9.22%) |
Mar 29, 2017 | 4.190 | 4.300 | 4.130 | 4.230 | 295,960 | +0.07(+1.68%) |
Mar 28, 2017 | 4.300 | 4.315 | 4.084 | 4.160 | 206,706 | -0.12(-2.80%) |
Mar 27, 2017 | 4.200 | 4.300 | 4.150 | 4.280 | 235,756 | +0.10(+2.39%) |
Mar 24, 2017 | 4.130 | 4.210 | 4.000 | 4.180 | 155,625 | +0.03(+0.72%) |
Mar 23, 2017 | 4.200 | 4.270 | 4.120 | 4.150 | 203,830 | -0.07(-1.66%) |
Mar 22, 2017 | 4.070 | 4.230 | 4.050 | 4.220 | 145,088 | +0.13(+3.18%) |
Mar 21, 2017 | 4.020 | 4.170 | 4.020 | 4.090 | 194,261 | +0.05(+1.24%) |
Mar 20, 2017 | 4.230 | 4.290 | 3.970 | 4.040 | 314,176 | -0.10(-2.42%) |
Mar 17, 2017 | 4.330 | 4.390 | 4.140 | 4.140 | 221,578 | -0.08(-1.90%) |
Mar 16, 2017 | 4.550 | 4.560 | 4.190 | 4.220 | 824,471 | +0.10(+2.43%) |
Mar 15, 2017 | 3.980 | 4.360 | 3.980 | 4.120 | 230,580 | +0.15(+3.78%) |
Mar 14, 2017 | 3.960 | 4.008 | 3.880 | 3.970 | 48,201 | -0.03(-0.75%) |
Mar 13, 2017 | 3.930 | 4.100 | 3.920 | 4.000 | 53,412 | +0.04(+1.01%) |
Mar 10, 2017 | 3.990 | 4.110 | 3.950 | 3.960 | 37,582 | -0.01(-0.25%) |
Mar 09, 2017 | 3.950 | 4.030 | 3.900 | 3.970 | 98,261 | -0.01(-0.25%) |
Mar 08, 2017 | 4.100 | 4.100 | 3.950 | 3.980 | 83,385 | -0.10(-2.45%) |
Mar 07, 2017 | 4.140 | 4.150 | 4.020 | 4.080 | 245,071 | -0.07(-1.69%) |
Mar 06, 2017 | 4.140 | 4.155 | 4.100 | 4.150 | 67,071 | +0.01(+0.24%) |
Mar 03, 2017 | 4.200 | 4.250 | 4.110 | 4.140 | 63,841 | -0.05(-1.19%) |
Mar 02, 2017 | 4.410 | 4.410 | 4.150 | 4.190 | 481,595 | -0.18(-4.12%) |
Mar 01, 2017 | 4.370 | 4.430 | 4.240 | 4.370 | 43,002 | +0.10(+2.34%) |
Feb 28, 2017 | 4.360 | 4.425 | 4.220 | 4.270 | 95,576 | -0.15(-3.39%) |
Feb 27, 2017 | 4.320 | 4.430 | 4.220 | 4.420 | 39,794 | +0.08(+1.84%) |
Feb 24, 2017 | 4.390 | 4.480 | 4.290 | 4.340 | 67,158 | -0.05(-1.14%) |
Feb 23, 2017 | 4.150 | 4.400 | 4.110 | 4.390 | 175,558 | +0.23(+5.53%) |
Feb 22, 2017 | 4.210 | 4.210 | 4.100 | 4.160 | 112,136 | -0.01(-0.24%) |
Feb 21, 2017 | 4.210 | 4.425 | 4.150 | 4.170 | 217,036 | +0.02(+0.48%) |
Feb 17, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.01(+0.24%) | |
Feb 16, 2017 | 4.210 | 4.370 | 4.030 | 4.140 | 157,774 | -0.10(-2.36%) |
Feb 15, 2017 | 4.540 | 4.540 | 4.220 | 4.240 | 354,162 | -0.08(-1.85%) |
Feb 14, 2017 | 4.310 | 4.590 | 4.310 | 4.320 | 180,032 | -0.05(-1.14%) |
Feb 13, 2017 | 4.720 | 4.720 | 4.370 | 4.370 | 99,562 | -0.33(-7.02%) |
Feb 10, 2017 | 4.730 | 4.890 | 4.490 | 4.700 | 161,804 | -0.01(-0.21%) |
Feb 09, 2017 | 4.540 | 4.740 | 4.520 | 4.710 | 152,976 | +0.18(+3.97%) |
Feb 08, 2017 | 4.420 | 4.540 | 4.350 | 4.530 | 69,671 | +0.08(+1.80%) |
Feb 07, 2017 | 4.480 | 4.500 | 4.330 | 4.450 | 65,356 | -0.06(-1.33%) |
Feb 06, 2017 | 4.450 | 4.530 | 4.260 | 4.510 | 127,217 | +0.10(+2.27%) |
Feb 03, 2017 | 4.270 | 4.450 | 4.250 | 4.410 | 84,086 | +0.12(+2.80%) |
Feb 02, 2017 | 4.380 | 4.380 | 4.230 | 4.290 | 152,926 | -0.11(-2.50%) |
Feb 01, 2017 | 4.490 | 4.585 | 4.280 | 4.400 | 220,510 | -0.12(-2.65%) |
Jan 31, 2017 | 4.490 | 4.570 | 4.410 | 4.520 | 58,431 | -0.02(-0.44%) |
Jan 30, 2017 | 4.420 | 4.640 | 4.370 | 4.540 | 148,167 | +0.13(+2.95%) |
Jan 27, 2017 | 4.400 | 4.460 | 4.300 | 4.410 | 61,656 | -0.05(-1.12%) |
Jan 26, 2017 | 4.510 | 4.580 | 4.370 | 4.460 | 104,839 | -0.04(-0.89%) |
Jan 25, 2017 | 4.270 | 4.540 | 4.270 | 4.500 | 83,456 | +0.24(+5.63%) |
Jan 24, 2017 | 4.300 | 4.370 | 4.260 | 4.260 | 43,221 | -0.05(-1.16%) |
Jan 23, 2017 | 4.320 | 4.420 | 4.260 | 4.310 | 72,588 | -0.03(-0.69%) |
Jan 20, 2017 | 4.270 | 4.370 | 4.180 | 4.340 | 100,768 | +0.06(+1.40%) |
Jan 19, 2017 | 4.430 | 4.550 | 4.150 | 4.280 | 161,299 | -0.20(-4.46%) |
Jan 18, 2017 | 4.580 | 4.650 | 4.420 | 4.480 | 64,250 | -0.11(-2.40%) |
Jan 17, 2017 | 4.450 | 4.650 | 4.450 | 4.590 | 93,760 | +0.15(+3.38%) |
Jan 13, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.11(-2.42%) | |
Jan 12, 2017 | 4.520 | 4.660 | 4.358 | 4.550 | 62,322 | +0.00(+0.00%) |
Jan 11, 2017 | 4.570 | 4.600 | 4.283 | 4.550 | 68,647 | +0.01(+0.22%) |
Jan 10, 2017 | 4.190 | 4.600 | 4.080 | 4.540 | 186,178 | +0.29(+6.82%) |
Jan 09, 2017 | 4.390 | 4.390 | 4.200 | 4.250 | 75,359 | -0.11(-2.52%) |
Jan 06, 2017 | 4.450 | 4.470 | 4.197 | 4.360 | 147,767 | -0.19(-4.18%) |
Jan 05, 2017 | 4.500 | 4.680 | 4.450 | 4.550 | 45,364 | +0.04(+0.89%) |
Jan 04, 2017 | 4.480 | 4.620 | 4.470 | 4.510 | 64,146 | +0.06(+1.35%) |