Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 7,676 | +0.05(+1.20%) |
Mar 30, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 8,472 | +0.05(+1.22%) |
Mar 29, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 29,454 | +0.00(+0.00%) |
Mar 28, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 11,181 | -0.05(-1.20%) |
Mar 27, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 15,488 | +0.05(+1.22%) |
Mar 24, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 54,916 | -0.10(-2.38%) |
Mar 23, 2017 | 4.200 | 4.200 | 4.050 | 4.200 | 3,433 | +0.00(+0.00%) |
Mar 22, 2017 | 4.100 | 4.200 | 4.000 | 4.200 | 12,336 | +0.05(+1.20%) |
Mar 21, 2017 | 4.100 | 4.200 | 4.000 | 4.150 | 29,951 | +0.00(+0.00%) |
Mar 20, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 10,798 | +0.00(+0.00%) |
Mar 17, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 16,493 | -0.05(-1.19%) |
Mar 16, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 59,780 | +0.00(+0.00%) |
Mar 15, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 56,841 | +0.00(+0.00%) |
Mar 14, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 12,860 | -0.10(-2.33%) |
Mar 13, 2017 | 4.300 | 4.300 | 4.106 | 4.300 | 14,889 | +0.05(+1.18%) |
Mar 10, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 2,285 | -0.05(-1.16%) |
Mar 09, 2017 | 4.350 | 4.350 | 4.050 | 4.300 | 40,629 | -0.10(-2.27%) |
Mar 08, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 11,754 | +0.00(+0.00%) |
Mar 07, 2017 | 4.350 | 4.400 | 4.350 | 4.400 | 12,461 | +0.00(+0.00%) |
Mar 06, 2017 | 4.300 | 4.400 | 4.300 | 4.400 | 15,016 | +0.05(+1.15%) |
Mar 03, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 9,947 | -0.05(-1.14%) |
Mar 02, 2017 | 4.400 | 4.400 | 4.300 | 4.400 | 11,146 | +0.00(+0.00%) |
Mar 01, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 2,713 | +0.05(+1.15%) |
Feb 28, 2017 | 4.500 | 4.500 | 4.350 | 4.350 | 11,365 | -0.15(-3.33%) |
Feb 27, 2017 | 4.400 | 4.500 | 4.375 | 4.500 | 19,659 | +0.15(+3.45%) |
Feb 24, 2017 | 4.350 | 4.450 | 4.300 | 4.350 | 40,588 | +0.00(+0.00%) |
Feb 23, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 16,575 | +0.05(+1.16%) |
Feb 22, 2017 | 4.250 | 4.363 | 4.250 | 4.300 | 16,919 | -0.05(-1.15%) |
Feb 21, 2017 | 4.400 | 4.400 | 4.350 | 4.350 | 24,932 | -0.05(-1.14%) |
Feb 17, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
Feb 16, 2017 | 4.400 | 4.450 | 4.350 | 4.350 | 8,158 | -0.10(-2.25%) |
Feb 15, 2017 | 4.550 | 4.600 | 4.300 | 4.450 | 24,633 | -0.05(-1.11%) |
Feb 14, 2017 | 4.500 | 4.500 | 4.400 | 4.500 | 8,515 | +0.05(+1.12%) |
Feb 13, 2017 | 4.500 | 4.550 | 4.300 | 4.450 | 28,875 | +0.05(+1.14%) |
Feb 10, 2017 | 4.750 | 4.850 | 4.350 | 4.400 | 23,407 | -0.25(-5.38%) |
Feb 09, 2017 | 4.550 | 4.650 | 4.550 | 4.650 | 27,390 | +0.15(+3.33%) |
Feb 08, 2017 | 4.450 | 4.550 | 4.300 | 4.500 | 46,242 | +0.05(+1.12%) |
Feb 07, 2017 | 4.350 | 4.450 | 4.350 | 4.450 | 33,982 | +0.05(+1.14%) |
Feb 06, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 9,927 | -0.10(-2.22%) |
Feb 03, 2017 | 4.450 | 4.500 | 4.350 | 4.500 | 31,319 | +0.05(+1.12%) |
Feb 02, 2017 | 4.400 | 4.450 | 4.300 | 4.450 | 28,233 | +0.05(+1.14%) |
Feb 01, 2017 | 4.500 | 4.650 | 4.300 | 4.400 | 9,155 | +0.00(+0.00%) |
Jan 31, 2017 | 4.500 | 4.600 | 4.300 | 4.400 | 44,970 | +0.05(+1.15%) |
Jan 30, 2017 | 4.450 | 4.450 | 4.150 | 4.350 | 35,585 | -0.10(-2.25%) |
Jan 27, 2017 | 4.500 | 4.600 | 4.450 | 4.450 | 9,569 | -0.10(-2.20%) |
Jan 26, 2017 | 4.650 | 4.750 | 4.550 | 4.550 | 50,106 | +0.00(+0.00%) |
Jan 25, 2017 | 4.450 | 4.650 | 4.400 | 4.550 | 24,912 | +0.10(+2.25%) |
Jan 24, 2017 | 4.650 | 4.650 | 4.450 | 4.450 | 14,707 | -0.10(-2.20%) |
Jan 23, 2017 | 4.600 | 4.650 | 4.400 | 4.550 | 24,901 | +0.00(+0.00%) |
Jan 20, 2017 | 4.800 | 4.800 | 4.550 | 4.550 | 29,792 | -0.20(-4.21%) |
Jan 19, 2017 | 4.700 | 4.975 | 4.600 | 4.750 | 56,008 | +0.15(+3.26%) |
Jan 18, 2017 | 4.400 | 4.750 | 4.350 | 4.600 | 29,067 | +0.25(+5.75%) |
Jan 17, 2017 | 4.450 | 4.450 | 4.341 | 4.350 | 18,736 | -0.15(-3.33%) |
Jan 13, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.05(+1.12%) | |
Jan 12, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 7,144 | +0.05(+1.14%) |
Jan 11, 2017 | 4.350 | 4.450 | 4.250 | 4.400 | 16,169 | +0.05(+1.15%) |
Jan 10, 2017 | 4.450 | 4.550 | 4.350 | 4.350 | 16,126 | +0.00(+0.00%) |
Jan 09, 2017 | 4.600 | 4.700 | 4.350 | 4.350 | 16,191 | -0.20(-4.40%) |
Jan 06, 2017 | 4.650 | 4.700 | 4.500 | 4.550 | 17,916 | -0.15(-3.19%) |
Jan 05, 2017 | 4.550 | 4.700 | 4.550 | 4.700 | 31,430 | +0.15(+3.30%) |
Jan 04, 2017 | 4.450 | 4.650 | 4.450 | 4.550 | 36,394 | +0.10(+2.25%) |