Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.450 | 4.500 | 4.365 | 4.450 | 836,895 | +0.01(+0.23%) |
Mar 30, 2017 | 4.380 | 4.490 | 4.340 | 4.440 | 874,093 | +0.06(+1.37%) |
Mar 29, 2017 | 4.350 | 4.563 | 4.330 | 4.380 | 1,073,517 | +0.03(+0.69%) |
Mar 28, 2017 | 4.250 | 4.390 | 4.220 | 4.350 | 821,597 | +0.13(+3.08%) |
Mar 27, 2017 | 4.040 | 4.280 | 4.040 | 4.220 | 631,206 | +0.12(+2.93%) |
Mar 24, 2017 | 4.130 | 4.200 | 4.050 | 4.100 | 357,759 | -0.02(-0.49%) |
Mar 23, 2017 | 4.060 | 4.150 | 4.000 | 4.120 | 531,123 | +0.06(+1.48%) |
Mar 22, 2017 | 4.130 | 4.170 | 4.000 | 4.060 | 786,311 | -0.07(-1.69%) |
Mar 21, 2017 | 4.250 | 4.270 | 4.110 | 4.130 | 827,573 | -0.09(-2.13%) |
Mar 20, 2017 | 4.220 | 4.320 | 4.170 | 4.220 | 485,967 | +0.01(+0.24%) |
Mar 17, 2017 | 4.230 | 4.290 | 4.140 | 4.210 | 1,049,840 | -0.04(-0.94%) |
Mar 16, 2017 | 4.380 | 4.390 | 4.230 | 4.250 | 530,828 | -0.11(-2.52%) |
Mar 15, 2017 | 4.210 | 4.440 | 4.180 | 4.360 | 1,177,624 | +0.11(+2.59%) |
Mar 14, 2017 | 4.150 | 4.275 | 4.085 | 4.250 | 774,728 | +0.00(+0.12%) |
Mar 13, 2017 | 4.430 | 4.450 | 4.220 | 4.245 | 789,819 | -0.21(-4.61%) |
Mar 10, 2017 | 4.140 | 4.560 | 4.140 | 4.450 | 1,949,000 | +0.32(+7.62%) |
Mar 09, 2017 | 3.910 | 4.140 | 3.790 | 4.135 | 2,417,390 | +0.22(+5.75%) |
Mar 08, 2017 | 4.050 | 4.140 | 3.800 | 3.910 | 3,283,048 | -0.24(-5.78%) |
Mar 07, 2017 | 4.200 | 4.240 | 4.140 | 4.150 | 695,023 | -0.09(-2.12%) |
Mar 06, 2017 | 4.440 | 4.450 | 4.230 | 4.240 | 824,127 | -0.22(-4.93%) |
Mar 03, 2017 | 4.400 | 4.490 | 4.320 | 4.460 | 782,169 | +0.05(+1.13%) |
Mar 02, 2017 | 4.290 | 4.550 | 4.290 | 4.410 | 1,093,439 | +0.08(+1.85%) |
Mar 01, 2017 | 4.270 | 4.340 | 4.230 | 4.330 | 855,522 | +0.14(+3.34%) |
Feb 28, 2017 | 4.270 | 4.350 | 4.170 | 4.190 | 735,858 | -0.08(-1.87%) |
Feb 27, 2017 | 4.230 | 4.295 | 4.185 | 4.270 | 813,044 | +0.00(+0.00%) |
Feb 24, 2017 | 4.240 | 4.285 | 4.080 | 4.270 | 971,996 | -0.01(-0.12%) |
Feb 23, 2017 | 4.040 | 4.305 | 4.020 | 4.275 | 1,364,109 | +0.23(+5.56%) |
Feb 22, 2017 | 4.140 | 4.153 | 4.030 | 4.050 | 766,542 | -0.09(-2.17%) |
Feb 21, 2017 | 4.300 | 4.310 | 4.120 | 4.140 | 899,764 | -0.15(-3.38%) |
Feb 17, 2017 | 4.285 | 4.285 | 4.285 | 0 | +0.12(+3.00%) | |
Feb 16, 2017 | 4.060 | 4.200 | 3.965 | 4.160 | 1,244,938 | +0.08(+1.96%) |
Feb 15, 2017 | 4.060 | 4.156 | 4.040 | 4.080 | 887,794 | -0.01(-0.24%) |
Feb 14, 2017 | 4.040 | 4.140 | 4.040 | 4.090 | 793,634 | -0.01(-0.24%) |
Feb 13, 2017 | 4.140 | 4.180 | 4.050 | 4.100 | 592,023 | -0.03(-0.73%) |
Feb 10, 2017 | 4.140 | 4.200 | 4.110 | 4.130 | 376,367 | -0.01(-0.24%) |
Feb 09, 2017 | 4.160 | 4.180 | 4.050 | 4.140 | 664,987 | +0.04(+0.98%) |
Feb 08, 2017 | 4.080 | 4.110 | 3.970 | 4.100 | 920,135 | +0.01(+0.24%) |
Feb 07, 2017 | 4.070 | 4.120 | 4.000 | 4.090 | 520,888 | +0.02(+0.49%) |
Feb 06, 2017 | 4.150 | 4.180 | 4.040 | 4.070 | 728,486 | -0.11(-2.63%) |
Feb 03, 2017 | 4.170 | 4.190 | 4.050 | 4.180 | 601,874 | +0.03(+0.72%) |
Feb 02, 2017 | 4.110 | 4.200 | 4.040 | 4.150 | 826,812 | +0.01(+0.24%) |
Feb 01, 2017 | 4.280 | 4.320 | 4.100 | 4.140 | 598,121 | -0.12(-2.82%) |
Jan 31, 2017 | 4.120 | 4.330 | 4.030 | 4.260 | 637,617 | +0.14(+3.40%) |
Jan 30, 2017 | 4.240 | 4.240 | 4.070 | 4.120 | 682,662 | -0.14(-3.29%) |
Jan 27, 2017 | 4.050 | 4.280 | 4.020 | 4.260 | 646,256 | +0.22(+5.45%) |
Jan 26, 2017 | 4.190 | 4.260 | 4.010 | 4.040 | 802,707 | -0.15(-3.58%) |
Jan 25, 2017 | 4.240 | 4.320 | 4.190 | 4.190 | 531,616 | -0.02(-0.48%) |
Jan 24, 2017 | 4.190 | 4.220 | 4.070 | 4.210 | 549,414 | +0.01(+0.24%) |
Jan 23, 2017 | 4.380 | 4.410 | 4.075 | 4.200 | 966,297 | -0.19(-4.33%) |
Jan 20, 2017 | 4.290 | 4.450 | 4.220 | 4.390 | 883,359 | +0.08(+1.86%) |
Jan 19, 2017 | 4.150 | 4.320 | 4.120 | 4.310 | 885,522 | +0.16(+3.86%) |
Jan 18, 2017 | 4.200 | 4.220 | 4.070 | 4.150 | 692,789 | -0.04(-0.95%) |
Jan 17, 2017 | 4.270 | 4.270 | 4.130 | 4.190 | 771,059 | -0.10(-2.33%) |
Jan 13, 2017 | 4.290 | 4.290 | 4.290 | 0 | +0.04(+0.94%) | |
Jan 12, 2017 | 4.220 | 4.320 | 4.110 | 4.250 | 569,185 | -0.01(-0.23%) |
Jan 11, 2017 | 4.500 | 4.500 | 4.180 | 4.260 | 731,962 | -0.24(-5.33%) |
Jan 10, 2017 | 4.480 | 4.520 | 4.350 | 4.500 | 649,530 | +0.02(+0.45%) |
Jan 09, 2017 | 4.450 | 4.550 | 4.374 | 4.480 | 615,411 | +0.09(+1.93%) |
Jan 06, 2017 | 4.530 | 4.550 | 4.370 | 4.395 | 379,638 | -0.12(-2.77%) |
Jan 05, 2017 | 4.600 | 4.690 | 4.420 | 4.520 | 938,962 | -0.06(-1.31%) |
Jan 04, 2017 | 4.340 | 4.650 | 4.310 | 4.580 | 1,395,884 | +0.25(+5.77%) |