Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.980 | 5.100 | 4.920 | 5.000 | 328,452 | +0.02(+0.40%) |
Mar 30, 2017 | 5.070 | 5.080 | 4.910 | 4.980 | 310,602 | -0.09(-1.78%) |
Mar 29, 2017 | 5.000 | 5.110 | 4.920 | 5.070 | 209,912 | +0.08(+1.60%) |
Mar 28, 2017 | 4.950 | 5.028 | 4.920 | 4.990 | 220,695 | +0.03(+0.60%) |
Mar 27, 2017 | 4.910 | 5.000 | 4.850 | 4.960 | 260,822 | -0.03(-0.60%) |
Mar 24, 2017 | 4.970 | 5.000 | 4.900 | 4.990 | 206,909 | +0.06(+1.22%) |
Mar 23, 2017 | 4.950 | 4.990 | 4.900 | 4.930 | 227,964 | -0.04(-0.80%) |
Mar 22, 2017 | 4.960 | 5.080 | 4.880 | 4.970 | 218,917 | -0.01(-0.20%) |
Mar 21, 2017 | 5.070 | 5.090 | 4.670 | 4.980 | 451,599 | -0.07(-1.39%) |
Mar 20, 2017 | 5.380 | 5.380 | 4.910 | 5.050 | 570,080 | -0.41(-7.51%) |
Mar 17, 2017 | 5.190 | 5.500 | 5.190 | 5.460 | 613,108 | +0.24(+4.60%) |
Mar 16, 2017 | 5.060 | 5.220 | 5.000 | 5.220 | 274,873 | +0.14(+2.76%) |
Mar 15, 2017 | 5.050 | 5.148 | 4.970 | 5.080 | 232,058 | +0.08(+1.60%) |
Mar 14, 2017 | 5.030 | 5.115 | 4.820 | 5.000 | 266,511 | -0.09(-1.77%) |
Mar 13, 2017 | 5.000 | 5.150 | 4.740 | 5.090 | 522,253 | -0.11(-2.12%) |
Mar 10, 2017 | 5.280 | 5.360 | 5.094 | 5.200 | 584,586 | -0.05(-0.95%) |
Mar 09, 2017 | 5.320 | 5.400 | 5.150 | 5.250 | 299,396 | -0.07(-1.32%) |
Mar 08, 2017 | 5.330 | 5.490 | 5.310 | 5.320 | 341,889 | -0.05(-0.93%) |
Mar 07, 2017 | 5.490 | 5.500 | 5.300 | 5.370 | 385,761 | -0.12(-2.19%) |
Mar 06, 2017 | 5.530 | 5.650 | 5.400 | 5.490 | 556,727 | -0.08(-1.44%) |
Mar 03, 2017 | 5.570 | 5.690 | 5.495 | 5.570 | 293,871 | -0.05(-0.89%) |
Mar 02, 2017 | 5.600 | 5.650 | 5.490 | 5.620 | 241,131 | +0.00(+0.00%) |
Mar 01, 2017 | 5.690 | 5.700 | 5.530 | 5.620 | 528,751 | +0.02(+0.36%) |
Feb 28, 2017 | 5.700 | 5.700 | 5.400 | 5.600 | 632,026 | -0.06(-1.06%) |
Feb 27, 2017 | 5.640 | 5.959 | 5.600 | 5.660 | 960,149 | +0.07(+1.25%) |
Feb 24, 2017 | 5.480 | 5.590 | 5.480 | 5.590 | 588,021 | +0.09(+1.64%) |
Feb 23, 2017 | 5.640 | 5.650 | 5.310 | 5.500 | 540,085 | -0.12(-2.14%) |
Feb 22, 2017 | 5.500 | 5.620 | 5.470 | 5.620 | 794,464 | +0.15(+2.74%) |
Feb 21, 2017 | 5.070 | 5.650 | 5.070 | 5.470 | 2,384,656 | +0.48(+9.62%) |
Feb 17, 2017 | 4.990 | 4.990 | 4.990 | 0 | -0.01(-0.20%) | |
Feb 16, 2017 | 5.150 | 5.240 | 4.880 | 5.000 | 646,919 | -0.21(-4.03%) |
Feb 15, 2017 | 5.050 | 5.215 | 5.040 | 5.210 | 384,737 | +0.21(+4.20%) |
Feb 14, 2017 | 5.000 | 5.040 | 4.770 | 5.000 | 432,659 | +0.09(+1.83%) |
Feb 13, 2017 | 4.920 | 5.120 | 4.840 | 4.910 | 1,166,243 | +0.17(+3.59%) |
Feb 10, 2017 | 4.330 | 4.790 | 4.330 | 4.740 | 619,703 | +0.44(+10.23%) |
Feb 09, 2017 | 3.970 | 4.350 | 3.950 | 4.300 | 925,643 | +0.47(+12.27%) |
Feb 08, 2017 | 3.600 | 3.850 | 3.560 | 3.830 | 278,949 | +0.22(+6.09%) |
Feb 07, 2017 | 3.700 | 3.710 | 3.600 | 3.610 | 52,674 | -0.07(-1.90%) |
Feb 06, 2017 | 3.700 | 3.770 | 3.650 | 3.680 | 52,290 | -0.05(-1.34%) |
Feb 03, 2017 | 3.610 | 3.740 | 3.580 | 3.730 | 87,673 | +0.13(+3.61%) |
Feb 02, 2017 | 3.570 | 3.670 | 3.390 | 3.600 | 73,244 | -0.03(-0.83%) |
Feb 01, 2017 | 3.680 | 3.700 | 3.610 | 3.630 | 26,792 | -0.04(-1.09%) |
Jan 31, 2017 | 3.700 | 3.700 | 3.510 | 3.670 | 70,513 | -0.03(-0.81%) |
Jan 30, 2017 | 3.650 | 3.700 | 3.560 | 3.700 | 64,306 | +0.00(+0.00%) |
Jan 27, 2017 | 3.830 | 3.830 | 3.700 | 3.700 | 83,563 | -0.10(-2.63%) |
Jan 26, 2017 | 3.910 | 3.920 | 3.800 | 3.800 | 66,705 | -0.12(-3.06%) |
Jan 25, 2017 | 3.890 | 3.930 | 3.850 | 3.920 | 46,922 | +0.09(+2.35%) |
Jan 24, 2017 | 3.770 | 3.860 | 3.730 | 3.830 | 26,982 | +0.11(+2.96%) |
Jan 23, 2017 | 3.880 | 3.950 | 3.700 | 3.720 | 31,369 | -0.14(-3.63%) |
Jan 20, 2017 | 3.880 | 3.970 | 3.860 | 3.860 | 171,859 | -0.04(-1.03%) |
Jan 19, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 134,310 | -0.04(-1.02%) |
Jan 18, 2017 | 3.890 | 3.950 | 3.720 | 3.940 | 133,339 | +0.10(+2.60%) |
Jan 17, 2017 | 3.730 | 3.850 | 3.680 | 3.840 | 129,854 | +0.06(+1.59%) |
Jan 13, 2017 | 3.780 | 3.780 | 3.780 | 0 | +0.02(+0.53%) | |
Jan 12, 2017 | 3.840 | 3.850 | 3.720 | 3.760 | 36,045 | -0.04(-1.05%) |
Jan 11, 2017 | 3.790 | 3.880 | 3.750 | 3.800 | 29,450 | -0.02(-0.52%) |
Jan 10, 2017 | 3.803 | 3.890 | 3.765 | 3.820 | 83,121 | +0.05(+1.33%) |
Jan 09, 2017 | 3.810 | 3.890 | 3.710 | 3.770 | 83,855 | -0.08(-2.08%) |
Jan 06, 2017 | 3.990 | 3.990 | 3.840 | 3.850 | 38,808 | -0.12(-3.02%) |
Jan 05, 2017 | 4.020 | 4.053 | 3.900 | 3.970 | 62,558 | -0.02(-0.50%) |
Jan 04, 2017 | 3.970 | 4.030 | 3.905 | 3.990 | 86,182 | +0.01(+0.25%) |