Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.680 | 4.680 | 4.550 | 4.606 | 3,116 | +0.06(+1.23%) |
Mar 30, 2017 | 4.530 | 4.630 | 4.530 | 4.550 | 2,964 | +0.04(+0.89%) |
Mar 29, 2017 | 4.513 | 4.610 | 4.500 | 4.510 | 16,546 | +0.06(+1.35%) |
Mar 28, 2017 | 4.425 | 4.530 | 4.425 | 4.450 | 2,528 | +0.00(+0.00%) |
Mar 27, 2017 | 4.470 | 4.480 | 4.370 | 4.450 | 15,964 | +0.00(+0.00%) |
Mar 24, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 3,270 | -0.09(-1.98%) |
Mar 23, 2017 | 4.490 | 4.720 | 4.262 | 4.540 | 19,976 | +0.08(+1.79%) |
Mar 22, 2017 | 4.526 | 4.630 | 4.360 | 4.460 | 20,619 | -0.03(-0.67%) |
Mar 21, 2017 | 4.520 | 4.560 | 4.365 | 4.490 | 15,732 | +0.02(+0.45%) |
Mar 20, 2017 | 4.650 | 4.650 | 4.068 | 4.470 | 8,179 | -0.27(-5.70%) |
Mar 17, 2017 | 4.950 | 4.950 | 4.450 | 4.740 | 77,828 | -0.16(-3.27%) |
Mar 16, 2017 | 5.400 | 5.400 | 4.873 | 4.900 | 91,525 | -0.51(-9.43%) |
Mar 15, 2017 | 5.300 | 5.500 | 5.290 | 5.410 | 7,421 | +0.12(+2.27%) |
Mar 14, 2017 | 5.260 | 5.500 | 5.260 | 5.290 | 14,621 | -0.02(-0.38%) |
Mar 13, 2017 | 5.500 | 5.500 | 5.230 | 5.310 | 8,310 | +0.06(+1.14%) |
Mar 10, 2017 | 5.020 | 5.500 | 4.990 | 5.250 | 52,389 | +0.13(+2.64%) |
Mar 09, 2017 | 5.160 | 5.160 | 5.100 | 5.115 | 3,757 | -0.12(-2.20%) |
Mar 08, 2017 | 5.180 | 5.330 | 5.018 | 5.230 | 26,942 | +0.04(+0.77%) |
Mar 07, 2017 | 5.390 | 5.430 | 5.130 | 5.190 | 42,620 | -0.01(-0.19%) |
Mar 06, 2017 | 5.166 | 5.430 | 5.090 | 5.200 | 36,734 | -0.15(-2.80%) |
Mar 03, 2017 | 5.237 | 5.350 | 5.100 | 5.350 | 22,850 | +0.21(+4.09%) |
Mar 02, 2017 | 5.210 | 5.210 | 5.100 | 5.140 | 5,703 | -0.13(-2.47%) |
Mar 01, 2017 | 5.260 | 5.320 | 5.110 | 5.270 | 14,724 | +0.10(+1.93%) |
Feb 28, 2017 | 5.260 | 5.460 | 5.090 | 5.170 | 60,213 | -0.16(-3.00%) |
Feb 27, 2017 | 5.290 | 5.350 | 5.140 | 5.330 | 7,275 | -0.11(-2.02%) |
Feb 24, 2017 | 5.032 | 5.440 | 5.032 | 5.440 | 20,907 | +0.34(+6.67%) |
Feb 23, 2017 | 5.100 | 5.120 | 5.100 | 5.100 | 758 | -0.14(-2.67%) |
Feb 22, 2017 | 4.968 | 5.240 | 4.968 | 5.240 | 8,072 | +0.12(+2.34%) |
Feb 21, 2017 | 5.000 | 5.120 | 4.970 | 5.120 | 5,835 | +0.04(+0.79%) |
Feb 17, 2017 | 5.080 | 5.080 | 5.080 | 0 | +0.08(+1.67%) | |
Feb 16, 2017 | 4.997 | 4.997 | 4.997 | 4.997 | 828 | -0.23(-4.46%) |
Feb 15, 2017 | 5.241 | 5.280 | 5.230 | 5.230 | 3,630 | -0.02(-0.38%) |
Feb 14, 2017 | 5.220 | 5.350 | 5.180 | 5.250 | 44,593 | +0.18(+3.55%) |
Feb 13, 2017 | 4.960 | 5.370 | 4.960 | 5.070 | 41,061 | +0.02(+0.40%) |
Feb 10, 2017 | 4.960 | 5.060 | 4.866 | 5.050 | 10,719 | +0.12(+2.43%) |
Feb 09, 2017 | 4.910 | 5.020 | 4.790 | 4.930 | 31,686 | +0.03(+0.61%) |
Feb 08, 2017 | 4.790 | 4.900 | 4.790 | 4.900 | 4,036 | +0.09(+1.87%) |
Feb 07, 2017 | 4.910 | 4.970 | 4.420 | 4.810 | 17,693 | -0.11(-2.24%) |
Feb 06, 2017 | 5.075 | 5.075 | 4.910 | 4.920 | 137,553 | -0.15(-2.96%) |
Feb 03, 2017 | 5.140 | 5.140 | 5.010 | 5.070 | 6,587 | -0.06(-1.17%) |
Feb 02, 2017 | 5.080 | 5.150 | 5.080 | 5.130 | 6,313 | +0.10(+1.99%) |
Feb 01, 2017 | 5.150 | 5.150 | 5.019 | 5.030 | 2,077 | -0.15(-2.90%) |
Jan 31, 2017 | 5.150 | 5.210 | 5.050 | 5.180 | 6,509 | +0.07(+1.37%) |
Jan 30, 2017 | 5.190 | 5.190 | 5.110 | 5.110 | 9,698 | -0.01(-0.20%) |
Jan 27, 2017 | 5.120 | 5.200 | 5.010 | 5.120 | 133,795 | +0.02(+0.39%) |
Jan 26, 2017 | 5.377 | 5.380 | 4.980 | 5.100 | 95,211 | -0.19(-3.59%) |
Jan 25, 2017 | 5.230 | 5.345 | 5.230 | 5.290 | 8,523 | +0.03(+0.57%) |
Jan 24, 2017 | 5.250 | 5.404 | 5.000 | 5.260 | 162,135 | -0.01(-0.19%) |
Jan 23, 2017 | 5.250 | 5.430 | 5.250 | 5.270 | 16,364 | -0.03(-0.52%) |
Jan 20, 2017 | 5.510 | 5.510 | 5.200 | 5.298 | 17,833 | -0.19(-3.54%) |
Jan 19, 2017 | 5.492 | 5.492 | 5.492 | 5.492 | 105 | +0.00(+0.04%) |
Jan 18, 2017 | 5.550 | 5.610 | 5.415 | 5.490 | 10,721 | +0.15(+2.81%) |
Jan 17, 2017 | 5.450 | 5.750 | 5.200 | 5.340 | 19,770 | -0.16(-2.91%) |
Jan 13, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.07(-1.26%) | |
Jan 12, 2017 | 5.710 | 5.730 | 5.534 | 5.570 | 4,857 | -0.07(-1.24%) |
Jan 11, 2017 | 5.500 | 5.800 | 5.500 | 5.640 | 27,768 | +0.18(+3.30%) |
Jan 10, 2017 | 5.370 | 5.515 | 5.340 | 5.460 | 34,636 | +0.04(+0.67%) |
Jan 09, 2017 | 5.350 | 5.500 | 5.350 | 5.423 | 27,663 | +0.03(+0.62%) |
Jan 06, 2017 | 5.450 | 5.460 | 5.262 | 5.390 | 7,677 | -0.05(-0.92%) |
Jan 05, 2017 | 5.440 | 5.500 | 5.400 | 5.440 | 3,274 | +0.04(+0.74%) |
Jan 04, 2017 | 5.300 | 5.500 | 5.300 | 5.400 | 26,848 | +0.10(+1.89%) |