Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 9,237 | -0.05(-1.05%) |
Mar 30, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 11,671 | +0.08(+1.60%) |
Mar 29, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 34,101 | -0.03(-0.53%) |
Mar 28, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 16,707 | +0.00(+0.00%) |
Mar 27, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 52,978 | +0.00(+0.00%) |
Mar 24, 2017 | 4.700 | 4.700 | 4.610 | 4.700 | 11,452 | +0.00(+0.00%) |
Mar 23, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 9,189 | +0.05(+1.08%) |
Mar 22, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 18,689 | +0.00(+0.00%) |
Mar 21, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 13,067 | -0.15(-3.12%) |
Mar 20, 2017 | 4.750 | 4.950 | 4.750 | 4.800 | 17,022 | +0.00(+0.00%) |
Mar 17, 2017 | 4.800 | 5.000 | 4.790 | 4.800 | 51,951 | -0.05(-1.03%) |
Mar 16, 2017 | 4.800 | 4.950 | 4.800 | 4.850 | 36,567 | +0.00(+0.00%) |
Mar 15, 2017 | 4.700 | 4.900 | 4.700 | 4.850 | 30,909 | +0.10(+2.11%) |
Mar 14, 2017 | 4.750 | 4.950 | 4.600 | 4.750 | 31,862 | -0.05(-1.04%) |
Mar 13, 2017 | 4.850 | 4.950 | 4.700 | 4.800 | 33,944 | +0.00(+0.00%) |
Mar 10, 2017 | 4.650 | 4.925 | 4.600 | 4.800 | 86,911 | +0.05(+1.05%) |
Mar 09, 2017 | 4.850 | 4.850 | 4.664 | 4.750 | 34,741 | -0.10(-2.06%) |
Mar 08, 2017 | 4.850 | 4.942 | 4.750 | 4.850 | 46,815 | +0.05(+1.04%) |
Mar 07, 2017 | 4.650 | 4.950 | 4.650 | 4.800 | 56,846 | +0.10(+2.13%) |
Mar 06, 2017 | 4.750 | 4.850 | 4.500 | 4.700 | 55,516 | -0.15(-3.09%) |
Mar 03, 2017 | 4.750 | 4.950 | 4.715 | 4.850 | 61,950 | +0.05(+1.04%) |
Mar 02, 2017 | 4.750 | 4.900 | 4.700 | 4.800 | 75,930 | +0.00(+0.00%) |
Mar 01, 2017 | 4.950 | 5.000 | 4.700 | 4.800 | 169,846 | -0.10(-2.04%) |
Feb 28, 2017 | 4.900 | 4.950 | 4.850 | 4.900 | 77,566 | -0.05(-1.01%) |
Feb 27, 2017 | 4.950 | 5.100 | 4.901 | 4.950 | 52,198 | +0.00(+0.00%) |
Feb 24, 2017 | 4.900 | 5.050 | 4.900 | 4.950 | 57,425 | +0.05(+1.02%) |
Feb 23, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 55,717 | +0.00(+0.00%) |
Feb 22, 2017 | 5.000 | 5.100 | 4.900 | 4.900 | 89,316 | +0.00(+0.00%) |
Feb 21, 2017 | 5.200 | 5.200 | 4.875 | 4.900 | 151,647 | -0.30(-5.77%) |
Feb 17, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) | |
Feb 16, 2017 | 5.050 | 5.150 | 4.975 | 5.050 | 64,274 | +0.05(+1.00%) |
Feb 15, 2017 | 5.050 | 5.200 | 5.000 | 5.000 | 52,527 | -0.10(-1.96%) |
Feb 14, 2017 | 5.000 | 5.200 | 4.800 | 5.100 | 92,356 | +0.10(+2.00%) |
Feb 13, 2017 | 5.200 | 5.200 | 4.950 | 5.000 | 47,363 | -0.10(-1.96%) |
Feb 10, 2017 | 4.900 | 5.200 | 4.850 | 5.100 | 62,667 | +0.15(+3.03%) |
Feb 09, 2017 | 4.850 | 5.050 | 4.800 | 4.950 | 76,086 | -0.10(-1.98%) |
Feb 08, 2017 | 5.325 | 5.500 | 4.413 | 5.050 | 232,563 | -0.60(-10.62%) |
Feb 07, 2017 | 6.250 | 6.250 | 5.500 | 5.650 | 216,252 | -0.50(-8.13%) |
Feb 06, 2017 | 6.250 | 6.350 | 6.150 | 6.150 | 30,948 | -0.10(-1.60%) |
Feb 03, 2017 | 6.200 | 6.250 | 6.150 | 6.250 | 33,719 | +0.05(+0.81%) |
Feb 02, 2017 | 6.100 | 6.500 | 6.050 | 6.200 | 184,624 | +0.05(+0.81%) |
Feb 01, 2017 | 6.200 | 6.200 | 6.050 | 6.150 | 19,445 | -0.05(-0.81%) |
Jan 31, 2017 | 6.100 | 6.200 | 6.100 | 6.200 | 18,315 | +0.00(+0.00%) |
Jan 30, 2017 | 6.000 | 6.200 | 6.000 | 6.200 | 96,523 | +0.15(+2.48%) |
Jan 27, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 21,738 | +0.00(+0.00%) |
Jan 26, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 43,558 | -0.15(-2.42%) |
Jan 25, 2017 | 6.000 | 6.250 | 6.000 | 6.200 | 56,737 | +0.15(+2.48%) |
Jan 24, 2017 | 6.150 | 6.150 | 6.050 | 6.050 | 25,213 | -0.10(-1.63%) |
Jan 23, 2017 | 6.200 | 6.200 | 6.057 | 6.150 | 58,485 | +0.00(+0.00%) |
Jan 20, 2017 | 6.200 | 6.200 | 6.100 | 6.150 | 26,681 | -0.05(-0.81%) |
Jan 19, 2017 | 6.200 | 6.250 | 6.122 | 6.200 | 43,018 | +0.05(+0.81%) |
Jan 18, 2017 | 6.100 | 6.450 | 5.901 | 6.150 | 77,799 | +0.10(+1.65%) |
Jan 17, 2017 | 6.350 | 6.389 | 5.950 | 6.050 | 139,769 | -0.35(-5.47%) |
Jan 13, 2017 | 6.400 | 6.400 | 6.400 | 0 | +0.10(+1.59%) | |
Jan 12, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 63,844 | -0.05(-0.79%) |
Jan 11, 2017 | 6.200 | 6.479 | 6.200 | 6.350 | 161,872 | +0.15(+2.42%) |
Jan 10, 2017 | 6.250 | 6.300 | 6.184 | 6.200 | 44,149 | +0.00(+0.00%) |
Jan 09, 2017 | 6.150 | 6.250 | 6.100 | 6.200 | 57,805 | +0.05(+0.81%) |
Jan 06, 2017 | 6.300 | 6.300 | 6.050 | 6.150 | 68,367 | -0.15(-2.38%) |
Jan 05, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 132,426 | +0.05(+0.80%) |
Jan 04, 2017 | 6.200 | 6.450 | 6.100 | 6.250 | 163,244 | +0.10(+1.63%) |