Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.230 | 4.350 | 4.180 | 4.300 | 395,770 | +0.01(+0.23%) |
Mar 30, 2017 | 4.150 | 4.340 | 4.105 | 4.290 | 279,281 | +0.15(+3.62%) |
Mar 29, 2017 | 4.050 | 4.319 | 4.050 | 4.140 | 573,804 | +0.05(+1.22%) |
Mar 28, 2017 | 4.040 | 4.120 | 3.990 | 4.090 | 314,486 | +0.06(+1.49%) |
Mar 27, 2017 | 4.210 | 4.240 | 3.925 | 4.030 | 369,183 | -0.16(-3.82%) |
Mar 24, 2017 | 3.800 | 4.329 | 3.790 | 4.190 | 718,908 | +0.38(+9.97%) |
Mar 23, 2017 | 3.640 | 3.890 | 3.640 | 3.810 | 174,270 | +0.12(+3.25%) |
Mar 22, 2017 | 3.940 | 4.000 | 3.610 | 3.690 | 409,595 | -0.22(-5.63%) |
Mar 21, 2017 | 4.100 | 4.110 | 3.815 | 3.910 | 253,767 | -0.15(-3.69%) |
Mar 20, 2017 | 4.010 | 4.120 | 3.934 | 4.060 | 167,322 | +0.02(+0.50%) |
Mar 17, 2017 | 4.270 | 4.290 | 3.911 | 4.040 | 370,480 | -0.21(-4.94%) |
Mar 16, 2017 | 4.250 | 4.440 | 4.050 | 4.250 | 428,608 | +0.00(+0.00%) |
Mar 15, 2017 | 4.130 | 4.400 | 4.070 | 4.250 | 522,917 | +0.12(+2.91%) |
Mar 14, 2017 | 4.120 | 4.200 | 4.050 | 4.130 | 183,124 | +0.01(+0.24%) |
Mar 13, 2017 | 3.950 | 4.235 | 3.908 | 4.120 | 273,775 | +0.13(+3.26%) |
Mar 10, 2017 | 4.090 | 4.240 | 3.770 | 3.990 | 840,757 | -0.10(-2.44%) |
Mar 09, 2017 | 3.430 | 4.120 | 3.400 | 4.090 | 1,170,175 | +0.69(+20.29%) |
Mar 08, 2017 | 3.380 | 3.510 | 3.304 | 3.400 | 411,903 | +0.08(+2.41%) |
Mar 07, 2017 | 3.440 | 3.480 | 3.230 | 3.320 | 347,946 | -0.12(-3.49%) |
Mar 06, 2017 | 3.510 | 3.700 | 3.380 | 3.440 | 354,872 | -0.07(-1.99%) |
Mar 03, 2017 | 3.510 | 3.580 | 3.418 | 3.510 | 285,124 | +0.02(+0.57%) |
Mar 02, 2017 | 3.570 | 3.570 | 3.350 | 3.490 | 344,123 | -0.10(-2.79%) |
Mar 01, 2017 | 3.530 | 3.750 | 3.410 | 3.590 | 718,293 | +0.06(+1.70%) |
Feb 28, 2017 | 3.220 | 3.600 | 3.150 | 3.530 | 841,709 | +0.27(+8.28%) |
Feb 27, 2017 | 2.870 | 3.280 | 2.810 | 3.260 | 633,116 | +0.36(+12.41%) |
Feb 24, 2017 | 3.000 | 3.000 | 2.800 | 2.900 | 474,980 | -0.06(-2.03%) |
Feb 23, 2017 | 3.050 | 3.090 | 2.920 | 2.960 | 349,234 | -0.10(-3.27%) |
Feb 22, 2017 | 3.050 | 3.300 | 2.904 | 3.060 | 495,936 | -0.09(-2.86%) |
Feb 21, 2017 | 3.250 | 3.367 | 2.770 | 3.150 | 1,171,322 | -0.08(-2.48%) |
Feb 17, 2017 | 3.230 | 3.230 | 3.230 | 0 | +0.44(+15.77%) | |
Feb 16, 2017 | 2.610 | 2.830 | 2.560 | 2.790 | 512,378 | +0.14(+5.28%) |
Feb 15, 2017 | 2.490 | 2.660 | 2.450 | 2.650 | 1,193,359 | +0.19(+7.72%) |
Feb 14, 2017 | 2.350 | 2.462 | 2.311 | 2.460 | 448,009 | +0.09(+3.80%) |
Feb 13, 2017 | 2.370 | 2.450 | 2.310 | 2.370 | 490,067 | +0.02(+0.85%) |
Feb 10, 2017 | 2.250 | 2.360 | 2.190 | 2.350 | 374,786 | +0.12(+5.38%) |
Feb 09, 2017 | 2.240 | 2.302 | 2.180 | 2.230 | 355,053 | -0.01(-0.45%) |
Feb 08, 2017 | 2.030 | 2.320 | 2.010 | 2.240 | 729,860 | +0.19(+9.27%) |
Feb 07, 2017 | 2.010 | 2.090 | 1.920 | 2.050 | 312,304 | +0.04(+1.99%) |
Feb 06, 2017 | 2.090 | 2.090 | 1.950 | 2.010 | 298,250 | -0.06(-2.90%) |
Feb 03, 2017 | 2.010 | 2.150 | 1.993 | 2.070 | 425,458 | +0.06(+2.99%) |
Feb 02, 2017 | 1.930 | 2.200 | 1.830 | 2.010 | 1,357,902 | -0.07(-3.37%) |
Feb 01, 2017 | 1.850 | 2.080 | 1.843 | 2.080 | 568,117 | +0.22(+11.83%) |
Jan 31, 2017 | 1.870 | 1.900 | 1.810 | 1.860 | 196,693 | +0.02(+1.09%) |
Jan 30, 2017 | 1.850 | 2.020 | 1.820 | 1.840 | 630,983 | +0.17(+10.18%) |
Jan 27, 2017 | 1.600 | 1.750 | 1.600 | 1.670 | 1,066,262 | +0.07(+4.37%) |
Jan 26, 2017 | 1.610 | 1.690 | 1.600 | 1.600 | 104,630 | -0.03(-1.84%) |
Jan 25, 2017 | 1.610 | 1.720 | 1.600 | 1.630 | 135,052 | -0.01(-0.61%) |
Jan 24, 2017 | 1.610 | 1.710 | 1.560 | 1.640 | 113,709 | +0.01(+0.61%) |
Jan 23, 2017 | 1.730 | 1.730 | 1.460 | 1.630 | 270,137 | -0.09(-5.23%) |
Jan 20, 2017 | 1.720 | 1.730 | 1.670 | 1.720 | 99,311 | +0.00(+0.00%) |
Jan 19, 2017 | 1.770 | 1.790 | 1.690 | 1.720 | 165,827 | -0.07(-4.18%) |
Jan 18, 2017 | 1.860 | 1.890 | 1.720 | 1.795 | 80,802 | -0.07(-3.49%) |
Jan 17, 2017 | 1.980 | 2.030 | 1.680 | 1.860 | 323,284 | -0.13(-6.53%) |
Jan 13, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.02(-1.00%) | |
Jan 12, 2017 | 2.180 | 2.180 | 1.960 | 2.010 | 237,720 | -0.15(-6.94%) |
Jan 11, 2017 | 2.170 | 2.190 | 2.113 | 2.160 | 190,553 | +0.00(+0.00%) |
Jan 10, 2017 | 2.150 | 2.249 | 2.110 | 2.160 | 209,603 | -0.02(-0.92%) |
Jan 09, 2017 | 2.300 | 2.300 | 2.110 | 2.180 | 380,017 | -0.08(-3.54%) |
Jan 06, 2017 | 2.370 | 2.450 | 2.250 | 2.260 | 535,023 | -0.14(-5.83%) |
Jan 05, 2017 | 2.250 | 2.570 | 2.250 | 2.400 | 1,623,322 | +0.10(+4.35%) |
Jan 04, 2017 | 2.670 | 2.850 | 2.270 | 2.300 | 8,698,890 | +0.40(+21.05%) |