Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 34,833 | +0.10(+2.00%) |
Mar 30, 2017 | 4.950 | 5.100 | 4.950 | 5.000 | 25,539 | -0.05(-0.99%) |
Mar 29, 2017 | 4.979 | 5.070 | 4.979 | 5.050 | 4,826 | +0.00(+0.00%) |
Mar 28, 2017 | 5.050 | 5.100 | 4.950 | 5.050 | 39,792 | +0.00(+0.00%) |
Mar 27, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 50,851 | -0.05(-0.98%) |
Mar 24, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 21,976 | -0.10(-1.92%) |
Mar 23, 2017 | 5.000 | 5.200 | 4.950 | 5.200 | 31,243 | +0.05(+0.97%) |
Mar 22, 2017 | 5.000 | 5.200 | 4.950 | 5.150 | 27,423 | +0.03(+0.49%) |
Mar 21, 2017 | 5.050 | 5.200 | 5.050 | 5.125 | 11,513 | -0.08(-1.44%) |
Mar 20, 2017 | 5.050 | 5.200 | 4.950 | 5.200 | 31,438 | +0.05(+0.97%) |
Mar 17, 2017 | 5.100 | 5.200 | 5.100 | 5.150 | 6,422 | -0.05(-0.96%) |
Mar 16, 2017 | 5.200 | 5.250 | 5.101 | 5.200 | 20,386 | +0.05(+0.97%) |
Mar 15, 2017 | 5.200 | 5.250 | 5.125 | 5.150 | 17,254 | -0.05(-0.96%) |
Mar 14, 2017 | 5.100 | 5.250 | 5.100 | 5.200 | 18,496 | +0.00(+0.00%) |
Mar 13, 2017 | 5.177 | 5.250 | 5.150 | 5.200 | 19,333 | +0.05(+0.97%) |
Mar 10, 2017 | 5.150 | 5.300 | 5.135 | 5.150 | 9,292 | -0.10(-1.90%) |
Mar 09, 2017 | 5.200 | 5.250 | 5.100 | 5.250 | 32,975 | +0.15(+2.94%) |
Mar 08, 2017 | 5.050 | 5.200 | 5.050 | 5.100 | 12,408 | +0.00(+0.00%) |
Mar 07, 2017 | 5.150 | 5.150 | 5.050 | 5.100 | 16,751 | -0.05(-0.97%) |
Mar 06, 2017 | 4.900 | 5.200 | 4.900 | 5.150 | 37,245 | +0.00(+0.00%) |
Mar 03, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 42,642 | -0.05(-0.96%) |
Mar 02, 2017 | 5.200 | 5.200 | 4.950 | 5.200 | 23,853 | +0.05(+0.97%) |
Mar 01, 2017 | 4.900 | 5.150 | 4.900 | 5.150 | 21,832 | +0.05(+0.98%) |
Feb 28, 2017 | 4.950 | 5.100 | 4.850 | 5.100 | 41,144 | +0.20(+4.08%) |
Feb 27, 2017 | 4.900 | 4.900 | 4.750 | 4.900 | 9,565 | +0.03(+0.51%) |
Feb 24, 2017 | 4.808 | 4.900 | 4.757 | 4.875 | 30,156 | +0.03(+0.52%) |
Feb 23, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 38,879 | -0.05(-1.02%) |
Feb 22, 2017 | 4.850 | 4.900 | 4.750 | 4.900 | 53,179 | +0.20(+4.26%) |
Feb 21, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 27,498 | +0.15(+3.30%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 44,813 | -0.05(-1.09%) |
Feb 15, 2017 | 4.489 | 4.600 | 4.450 | 4.600 | 17,165 | +0.15(+3.37%) |
Feb 14, 2017 | 4.700 | 4.700 | 4.350 | 4.450 | 186,806 | -0.50(-10.10%) |
Feb 13, 2017 | 4.907 | 4.950 | 4.846 | 4.950 | 111,967 | +0.00(+0.00%) |
Feb 10, 2017 | 5.050 | 5.051 | 4.750 | 4.950 | 58,600 | -0.15(-2.94%) |
Feb 09, 2017 | 5.050 | 5.125 | 5.034 | 5.100 | 48,157 | +0.05(+0.99%) |
Feb 08, 2017 | 5.050 | 5.050 | 5.000 | 5.050 | 8,480 | +0.00(+0.00%) |
Feb 07, 2017 | 5.100 | 5.100 | 5.050 | 5.050 | 11,392 | -0.05(-0.98%) |
Feb 06, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 16,340 | +0.02(+0.49%) |
Feb 03, 2017 | 5.112 | 5.150 | 5.050 | 5.075 | 8,647 | -0.12(-2.40%) |
Feb 02, 2017 | 5.150 | 5.200 | 5.000 | 5.200 | 13,965 | +0.05(+0.97%) |
Feb 01, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 26,966 | +0.00(+0.00%) |
Jan 31, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 7,313 | +0.00(+0.00%) |
Jan 30, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 6,812 | +0.09(+1.88%) |
Jan 27, 2017 | 5.135 | 5.135 | 5.050 | 5.055 | 14,036 | -0.14(-2.79%) |
Jan 26, 2017 | 5.200 | 5.250 | 5.000 | 5.200 | 44,733 | -0.02(-0.30%) |
Jan 25, 2017 | 5.188 | 5.216 | 5.188 | 5.216 | 3,271 | -0.01(-0.18%) |
Jan 24, 2017 | 5.250 | 5.250 | 5.200 | 5.225 | 10,314 | -0.02(-0.47%) |
Jan 23, 2017 | 5.250 | 5.255 | 5.000 | 5.250 | 52,048 | -0.05(-0.94%) |
Jan 20, 2017 | 5.300 | 5.350 | 5.200 | 5.300 | 4,657 | +0.05(+0.95%) |
Jan 19, 2017 | 5.100 | 5.300 | 5.100 | 5.250 | 251,055 | +0.05(+0.96%) |
Jan 18, 2017 | 5.200 | 5.200 | 4.900 | 5.200 | 98,711 | +0.00(+0.00%) |
Jan 17, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 9,062 | +0.00(+0.00%) |
Jan 13, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 36,987 | +0.00(+0.00%) |
Jan 11, 2017 | 5.150 | 5.200 | 5.150 | 5.200 | 1,017 | +0.00(+0.00%) |
Jan 10, 2017 | 5.068 | 5.350 | 5.068 | 5.200 | 74,951 | +0.10(+1.96%) |
Jan 09, 2017 | 5.250 | 5.278 | 5.100 | 5.100 | 6,347 | -0.20(-3.77%) |
Jan 06, 2017 | 5.205 | 5.350 | 5.205 | 5.300 | 544 | -0.05(-0.93%) |
Jan 05, 2017 | 5.350 | 5.350 | 5.266 | 5.350 | 4,309 | +0.05(+0.94%) |
Jan 04, 2017 | 5.316 | 5.400 | 5.300 | 5.300 | 15,619 | -0.10(-1.85%) |