Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.664 | 4.664 | 4.639 | 4.654 | 696,189 | +0.00(+0.00%) |
Mar 30, 2017 | 4.664 | 4.669 | 4.649 | 4.654 | 695,571 | -0.01(-0.22%) |
Mar 29, 2017 | 4.664 | 4.669 | 4.628 | 4.664 | 372,718 | +0.00(+0.00%) |
Mar 28, 2017 | 4.644 | 4.664 | 4.631 | 4.664 | 677,496 | +0.03(+0.55%) |
Mar 27, 2017 | 4.644 | 4.649 | 4.592 | 4.639 | 585,872 | -0.03(-0.55%) |
Mar 24, 2017 | 4.680 | 4.690 | 4.639 | 4.664 | 351,552 | -0.01(-0.22%) |
Mar 23, 2017 | 4.659 | 4.695 | 4.659 | 4.674 | 404,372 | +0.01(+0.22%) |
Mar 22, 2017 | 4.664 | 4.677 | 4.644 | 4.664 | 441,722 | -0.00(-0.04%) |
Mar 21, 2017 | 4.722 | 4.722 | 4.656 | 4.666 | 549,099 | -0.05(-1.08%) |
Mar 20, 2017 | 4.722 | 4.722 | 4.692 | 4.717 | 357,610 | +0.01(+0.22%) |
Mar 17, 2017 | 4.702 | 4.717 | 4.682 | 4.707 | 391,932 | +0.01(+0.22%) |
Mar 16, 2017 | 4.702 | 4.717 | 4.666 | 4.697 | 452,063 | -0.01(-0.11%) |
Mar 15, 2017 | 4.697 | 4.712 | 4.676 | 4.702 | 477,975 | +0.03(+0.65%) |
Mar 14, 2017 | 4.671 | 4.712 | 4.651 | 4.671 | 580,183 | -0.01(-0.22%) |
Mar 13, 2017 | 4.651 | 4.692 | 4.651 | 4.682 | 568,017 | +0.05(+1.10%) |
Mar 10, 2017 | 4.661 | 4.682 | 4.554 | 4.631 | 1,447,617 | -0.02(-0.33%) |
Mar 09, 2017 | 4.712 | 4.717 | 4.621 | 4.646 | 966,457 | -0.07(-1.40%) |
Mar 08, 2017 | 4.742 | 4.758 | 4.707 | 4.712 | 670,514 | -0.04(-0.75%) |
Mar 07, 2017 | 4.727 | 4.762 | 4.717 | 4.748 | 580,895 | +0.01(+0.11%) |
Mar 06, 2017 | 4.707 | 4.742 | 4.698 | 4.742 | 884,538 | +0.03(+0.54%) |
Mar 03, 2017 | 4.676 | 4.727 | 4.676 | 4.717 | 1,316,816 | +0.03(+0.54%) |
Mar 02, 2017 | 4.742 | 4.814 | 4.636 | 4.692 | 3,650,562 | -0.19(-3.85%) |
Mar 01, 2017 | 4.885 | 4.890 | 4.859 | 4.880 | 1,048,840 | +0.03(+0.63%) |
Feb 28, 2017 | 4.890 | 4.900 | 4.839 | 4.849 | 737,676 | -0.03(-0.52%) |
Feb 27, 2017 | 4.875 | 4.895 | 4.870 | 4.875 | 329,155 | +0.01(+0.10%) |
Feb 24, 2017 | 4.875 | 4.880 | 4.864 | 4.870 | 299,307 | -0.02(-0.31%) |
Feb 23, 2017 | 4.875 | 4.895 | 4.849 | 4.885 | 446,694 | +0.03(+0.52%) |
Feb 22, 2017 | 4.829 | 4.859 | 4.829 | 4.859 | 361,291 | +0.03(+0.53%) |
Feb 21, 2017 | 4.864 | 4.870 | 4.829 | 4.834 | 539,931 | -0.01(-0.10%) |
Feb 17, 2017 | 4.839 | 4.839 | 4.839 | 0 | -0.04(-0.83%) | |
Feb 16, 2017 | 4.864 | 4.885 | 4.844 | 4.880 | 584,416 | +0.01(+0.24%) |
Feb 15, 2017 | 4.863 | 4.873 | 4.853 | 4.868 | 1,034,909 | -0.01(-0.10%) |
Feb 14, 2017 | 4.878 | 4.878 | 4.838 | 4.873 | 1,201,148 | -0.01(-0.10%) |
Feb 13, 2017 | 4.873 | 4.878 | 4.863 | 4.878 | 450,555 | +0.02(+0.31%) |
Feb 10, 2017 | 4.858 | 4.878 | 4.843 | 4.863 | 525,439 | -0.01(-0.10%) |
Feb 09, 2017 | 4.853 | 4.868 | 4.843 | 4.868 | 432,012 | +0.03(+0.62%) |
Feb 08, 2017 | 4.813 | 4.853 | 4.793 | 4.838 | 610,683 | +0.04(+0.73%) |
Feb 07, 2017 | 4.788 | 4.873 | 4.772 | 4.803 | 773,955 | +0.04(+0.85%) |
Feb 06, 2017 | 4.788 | 4.823 | 4.755 | 4.762 | 770,888 | -0.03(-0.63%) |
Feb 03, 2017 | 4.782 | 4.798 | 4.767 | 4.793 | 345,782 | +0.02(+0.32%) |
Feb 02, 2017 | 4.742 | 4.782 | 4.727 | 4.777 | 580,962 | +0.04(+0.74%) |
Feb 01, 2017 | 4.767 | 4.777 | 4.722 | 4.742 | 1,000,494 | -0.02(-0.32%) |
Jan 31, 2017 | 4.742 | 4.762 | 4.707 | 4.757 | 633,300 | +0.01(+0.11%) |
Jan 30, 2017 | 4.732 | 4.762 | 4.692 | 4.752 | 560,869 | +0.01(+0.21%) |
Jan 27, 2017 | 4.722 | 4.742 | 4.712 | 4.742 | 486,158 | +0.04(+0.75%) |
Jan 26, 2017 | 4.697 | 4.732 | 4.692 | 4.707 | 599,793 | -0.01(-0.11%) |
Jan 25, 2017 | 4.692 | 4.712 | 4.682 | 4.712 | 524,466 | +0.02(+0.43%) |
Jan 24, 2017 | 4.657 | 4.692 | 4.642 | 4.692 | 420,157 | +0.05(+0.98%) |
Jan 23, 2017 | 4.636 | 4.652 | 4.626 | 4.647 | 425,904 | +0.00(+0.00%) |
Jan 20, 2017 | 4.631 | 4.652 | 4.606 | 4.647 | 489,038 | +0.02(+0.36%) |
Jan 19, 2017 | 4.630 | 4.635 | 4.610 | 4.630 | 859,517 | +0.00(+0.11%) |
Jan 18, 2017 | 4.595 | 4.630 | 4.595 | 4.625 | 534,338 | +0.03(+0.76%) |
Jan 17, 2017 | 4.600 | 4.610 | 4.590 | 4.590 | 634,328 | +0.00(+0.00%) |
Jan 13, 2017 | 4.590 | 4.590 | 4.590 | 0 | -0.01(-0.22%) | |
Jan 12, 2017 | 4.585 | 4.605 | 4.565 | 4.600 | 414,642 | +0.02(+0.44%) |
Jan 11, 2017 | 4.560 | 4.586 | 4.560 | 4.580 | 524,007 | +0.01(+0.33%) |
Jan 10, 2017 | 4.570 | 4.610 | 4.560 | 4.565 | 631,519 | +0.01(+0.22%) |
Jan 09, 2017 | 4.585 | 4.600 | 4.555 | 4.555 | 738,282 | -0.02(-0.54%) |
Jan 06, 2017 | 4.555 | 4.590 | 4.545 | 4.580 | 664,099 | +0.04(+0.99%) |
Jan 05, 2017 | 4.540 | 4.555 | 4.530 | 4.535 | 409,724 | -0.00(-0.11%) |
Jan 04, 2017 | 4.520 | 4.550 | 4.520 | 4.540 | 439,707 | +0.04(+0.89%) |