Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.350 | 4.390 | 4.350 | 4.390 | 2,609 | -0.01(-0.23%) |
Mar 30, 2017 | 4.370 | 4.400 | 4.310 | 4.400 | 4,500 | +0.04(+0.81%) |
Mar 29, 2017 | 4.380 | 4.382 | 4.360 | 4.364 | 2,500 | -0.04(-0.81%) |
Mar 28, 2017 | 4.471 | 4.500 | 4.400 | 4.400 | 9,700 | -0.01(-0.26%) |
Mar 27, 2017 | 4.490 | 4.490 | 4.300 | 4.412 | 6,100 | -0.09(-1.97%) |
Mar 24, 2017 | 4.320 | 4.500 | 4.320 | 4.500 | 6,180 | +0.12(+2.69%) |
Mar 23, 2017 | 4.420 | 4.420 | 4.300 | 4.382 | 4,800 | -0.07(-1.53%) |
Mar 22, 2017 | 4.474 | 4.485 | 4.400 | 4.450 | 2,500 | -0.11(-2.41%) |
Mar 21, 2017 | 4.460 | 4.560 | 4.420 | 4.560 | 2,500 | +0.13(+2.93%) |
Mar 20, 2017 | 4.430 | 4.490 | 4.420 | 4.430 | 7,549 | +0.01(+0.23%) |
Mar 17, 2017 | 4.500 | 4.500 | 4.420 | 4.420 | 1,225 | -0.23(-4.95%) |
Mar 16, 2017 | 4.650 | 4.650 | 4.650 | 4.650 | 1,661 | -0.04(-0.92%) |
Mar 15, 2017 | 4.693 | 4.693 | 4.693 | 4.693 | 301 | -0.01(-0.15%) |
Mar 13, 2017 | 4.700 | 4.700 | 4.700 | 0 | +0.01(+0.21%) | |
Mar 09, 2017 | 4.690 | 4.690 | 4.690 | 0 | -0.00(-0.04%) | |
Mar 08, 2017 | 4.692 | 4.692 | 4.692 | 4.692 | 500 | +0.01(+0.26%) |
Mar 07, 2017 | 4.590 | 4.697 | 4.590 | 4.680 | 3,600 | +0.14(+3.08%) |
Mar 06, 2017 | 4.600 | 4.707 | 4.540 | 4.540 | 8,900 | -0.06(-1.30%) |
Mar 03, 2017 | 4.600 | 4.600 | 4.600 | 4.600 | 1,020 | -0.03(-0.74%) |
Mar 02, 2017 | 4.650 | 4.650 | 4.623 | 4.635 | 4,301 | +0.06(+1.33%) |
Mar 01, 2017 | 4.574 | 4.574 | 4.574 | 4.574 | 214 | +0.01(+0.24%) |
Feb 28, 2017 | 4.563 | 4.563 | 4.563 | 4.563 | 300 | -0.11(-2.30%) |
Feb 27, 2017 | 4.670 | 4.670 | 4.670 | 4.670 | 651 | +0.10(+2.11%) |
Feb 24, 2017 | 4.940 | 4.940 | 4.574 | 4.574 | 900 | +0.01(+0.30%) |
Feb 23, 2017 | 4.750 | 4.760 | 4.560 | 4.560 | 1,530 | -0.29(-6.02%) |
Feb 22, 2017 | 4.750 | 4.865 | 4.750 | 4.852 | 2,292 | +0.05(+1.08%) |
Feb 21, 2017 | 4.800 | 4.800 | 4.800 | 4.800 | 1,018 | +0.14(+2.92%) |
Feb 17, 2017 | 4.664 | 4.664 | 4.664 | 0 | +0.00(+0.09%) | |
Feb 16, 2017 | 4.700 | 4.700 | 4.650 | 4.660 | 1,500 | -0.34(-6.80%) |
Feb 14, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.10(+2.04%) | |
Feb 13, 2017 | 4.905 | 4.905 | 4.900 | 4.900 | 947 | -0.10(-2.00%) |
Feb 10, 2017 | 5.200 | 5.200 | 4.750 | 5.000 | 23,742 | +0.15(+3.09%) |
Feb 09, 2017 | 4.990 | 4.990 | 4.750 | 4.850 | 2,431 | -0.15(-3.00%) |
Feb 07, 2017 | 5.000 | 5.000 | 5.000 | 15 | +0.25(+5.27%) | |
Feb 06, 2017 | 4.950 | 5.000 | 4.556 | 4.750 | 10,795 | +0.02(+0.53%) |
Feb 03, 2017 | 5.000 | 5.000 | 4.725 | 4.725 | 40,039 | -0.09(-1.81%) |
Feb 02, 2017 | 4.786 | 4.812 | 4.774 | 4.812 | 1,220 | +0.01(+0.25%) |
Feb 01, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 3,500 | -0.19(-3.81%) |
Jan 31, 2017 | 4.940 | 4.990 | 4.940 | 4.990 | 1,061 | +0.44(+9.67%) |
Jan 30, 2017 | 4.950 | 4.950 | 4.550 | 4.550 | 1,500 | -0.45(-9.00%) |
Jan 27, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.00(+0.00%) |
Jan 23, 2017 | 5.000 | 5.000 | 5.000 | 40 | +0.01(+0.16%) | |
Jan 20, 2017 | 4.820 | 4.992 | 4.820 | 4.992 | 1,600 | +0.19(+3.99%) |
Jan 19, 2017 | 5.000 | 5.150 | 4.800 | 4.800 | 3,107 | +0.00(+0.00%) |
Jan 18, 2017 | 4.800 | 4.800 | 4.800 | 4.800 | 500 | -0.25(-4.95%) |
Jan 12, 2017 | 5.050 | 5.050 | 5.050 | 28 | -0.02(-0.39%) | |
Jan 11, 2017 | 5.070 | 5.070 | 5.070 | 5.070 | 200 | +0.02(+0.40%) |
Jan 10, 2017 | 5.060 | 5.060 | 5.050 | 5.050 | 821 | -0.02(-0.39%) |
Jan 04, 2017 | 5.070 | 5.070 | 5.070 | 0 | -0.17(-3.24%) |