Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.000 | 5.173 | 5.000 | 5.173 | 43,907 | +0.14(+2.74%) |
Mar 30, 2017 | 5.035 | 5.035 | 4.904 | 5.035 | 1,847 | +0.17(+3.55%) |
Mar 29, 2017 | 4.828 | 4.897 | 4.828 | 4.862 | 4,204 | +0.03(+0.71%) |
Mar 28, 2017 | 4.552 | 4.862 | 4.552 | 4.828 | 25,541 | +0.07(+1.45%) |
Mar 27, 2017 | 4.793 | 4.845 | 4.655 | 4.759 | 23,250 | -0.07(-1.43%) |
Mar 24, 2017 | 4.793 | 4.828 | 4.793 | 4.828 | 10,967 | +0.00(+0.00%) |
Mar 23, 2017 | 4.828 | 4.828 | 4.793 | 4.828 | 17,304 | +0.00(+0.00%) |
Mar 22, 2017 | 4.862 | 4.862 | 4.793 | 4.828 | 4,600 | +0.00(+0.00%) |
Mar 21, 2017 | 4.793 | 4.897 | 4.793 | 4.828 | 14,909 | +0.03(+0.72%) |
Mar 20, 2017 | 4.862 | 4.866 | 4.759 | 4.793 | 30,981 | -0.17(-3.47%) |
Mar 17, 2017 | 5.038 | 5.055 | 4.828 | 4.966 | 66,154 | -0.03(-0.69%) |
Mar 16, 2017 | 4.966 | 5.079 | 4.966 | 5.000 | 16,317 | +0.07(+1.40%) |
Mar 15, 2017 | 4.862 | 5.069 | 4.828 | 4.931 | 46,092 | +0.10(+2.14%) |
Mar 14, 2017 | 4.828 | 4.897 | 4.793 | 4.828 | 26,205 | -0.03(-0.71%) |
Mar 13, 2017 | 4.621 | 4.897 | 4.517 | 4.862 | 158,247 | +0.38(+8.46%) |
Mar 10, 2017 | 5.069 | 5.345 | 4.311 | 4.483 | 383,322 | -0.45(-9.09%) |
Mar 09, 2017 | 5.069 | 5.138 | 4.896 | 4.931 | 28,314 | -0.14(-2.72%) |
Mar 08, 2017 | 5.276 | 5.276 | 5.000 | 5.069 | 43,635 | -0.21(-3.92%) |
Mar 07, 2017 | 5.104 | 5.276 | 5.069 | 5.276 | 26,053 | +0.21(+4.08%) |
Mar 06, 2017 | 5.242 | 5.782 | 4.866 | 5.069 | 30,475 | -0.31(-5.77%) |
Mar 03, 2017 | 5.035 | 5.380 | 5.000 | 5.380 | 91,198 | +0.34(+6.85%) |
Mar 02, 2017 | 4.897 | 5.052 | 4.862 | 5.035 | 109,911 | +0.10(+2.10%) |
Mar 01, 2017 | 4.966 | 5.069 | 4.904 | 4.931 | 96,470 | +0.00(+0.00%) |
Feb 28, 2017 | 4.897 | 4.966 | 4.759 | 4.931 | 55,394 | +0.00(+0.00%) |
Feb 27, 2017 | 4.897 | 4.931 | 4.828 | 4.931 | 105,087 | +0.03(+0.70%) |
Feb 24, 2017 | 4.897 | 4.897 | 4.793 | 4.897 | 84,040 | -0.03(-0.70%) |
Feb 23, 2017 | 5.104 | 5.104 | 4.862 | 4.931 | 64,754 | -0.14(-2.72%) |
Feb 22, 2017 | 5.173 | 5.368 | 5.069 | 5.069 | 107,591 | -0.07(-1.34%) |
Feb 21, 2017 | 5.104 | 5.242 | 5.069 | 5.138 | 205,555 | +0.03(+0.68%) |
Feb 17, 2017 | 5.104 | 5.104 | 5.104 | 0 | -0.07(-1.33%) | |
Feb 16, 2017 | 5.242 | 5.368 | 5.095 | 5.173 | 95,588 | -0.14(-2.60%) |
Feb 15, 2017 | 5.311 | 5.445 | 5.111 | 5.311 | 73,795 | -0.14(-2.53%) |
Feb 14, 2017 | 5.518 | 5.526 | 5.345 | 5.449 | 46,684 | -0.14(-2.47%) |
Feb 13, 2017 | 5.862 | 5.873 | 5.069 | 5.587 | 281,488 | -0.41(-6.90%) |
Feb 10, 2017 | 6.345 | 6.345 | 5.931 | 6.000 | 79,433 | -0.34(-5.43%) |
Feb 09, 2017 | 6.345 | 6.483 | 6.242 | 6.345 | 178,767 | +0.14(+2.22%) |
Feb 08, 2017 | 6.276 | 6.276 | 5.872 | 6.207 | 40,087 | -0.03(-0.55%) |
Feb 07, 2017 | 6.276 | 6.345 | 6.104 | 6.242 | 55,269 | -0.03(-0.55%) |
Feb 06, 2017 | 5.862 | 6.414 | 5.862 | 6.276 | 273,064 | +0.41(+7.06%) |
Feb 03, 2017 | 5.655 | 6.035 | 5.655 | 5.862 | 73,893 | +0.24(+4.29%) |
Feb 02, 2017 | 5.793 | 5.828 | 5.035 | 5.621 | 107,594 | -0.24(-4.12%) |
Feb 01, 2017 | 6.104 | 6.104 | 5.793 | 5.862 | 67,369 | -0.21(-3.41%) |
Jan 31, 2017 | 6.035 | 6.207 | 5.793 | 6.069 | 67,169 | +0.00(+0.00%) |
Jan 30, 2017 | 6.242 | 6.242 | 5.862 | 6.069 | 173,210 | -0.10(-1.68%) |
Jan 27, 2017 | 5.828 | 6.345 | 5.828 | 6.173 | 218,658 | +0.34(+5.92%) |
Jan 26, 2017 | 6.207 | 6.207 | 5.655 | 5.828 | 147,974 | -0.34(-5.59%) |
Jan 25, 2017 | 6.104 | 6.276 | 6.000 | 6.173 | 243,757 | +0.28(+4.68%) |
Jan 24, 2017 | 5.828 | 6.069 | 5.702 | 5.897 | 101,004 | +0.03(+0.59%) |
Jan 23, 2017 | 6.138 | 6.311 | 5.518 | 5.862 | 296,649 | +0.14(+2.41%) |
Jan 20, 2017 | 5.621 | 5.962 | 5.518 | 5.724 | 222,870 | +0.14(+2.47%) |
Jan 19, 2017 | 5.518 | 5.759 | 5.414 | 5.587 | 194,992 | +0.28(+5.19%) |
Jan 18, 2017 | 5.207 | 5.483 | 4.831 | 5.311 | 138,635 | +0.21(+4.05%) |
Jan 17, 2017 | 4.793 | 5.362 | 4.700 | 5.104 | 366,954 | +0.69(+15.62%) |
Jan 13, 2017 | 4.414 | 4.414 | 4.414 | 0 | -0.07(-1.54%) | |
Jan 12, 2017 | 4.380 | 4.552 | 4.345 | 4.483 | 14,848 | +0.17(+4.00%) |
Jan 11, 2017 | 4.483 | 4.621 | 4.311 | 4.311 | 33,628 | -0.17(-3.85%) |
Jan 10, 2017 | 4.762 | 5.040 | 4.207 | 4.483 | 148,292 | +0.52(+13.05%) |
Jan 09, 2017 | 4.138 | 4.138 | 3.966 | 3.966 | 1,274 | +0.10(+2.67%) |
Jan 04, 2017 | 3.862 | 3.862 | 3.862 | 0 | -0.28(-6.67%) |