Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.810 | 5.122 | 4.810 | 5.077 | 1,925 | +0.53(+11.76%) |
Mar 30, 2017 | 4.543 | 4.587 | 4.498 | 4.543 | 1,831 | -0.04(-0.97%) |
Mar 29, 2017 | 4.587 | 4.587 | 4.587 | 4.587 | 117 | +0.00(+0.00%) |
Mar 28, 2017 | 4.587 | 4.587 | 4.587 | 4.587 | 464 | -0.40(-8.04%) |
Mar 27, 2017 | 4.988 | 4.988 | 4.988 | 4.988 | 185 | +0.31(+6.67%) |
Mar 23, 2017 | 4.676 | 4.676 | 4.676 | 0 | -0.36(-7.08%) | |
Mar 22, 2017 | 4.498 | 5.033 | 4.498 | 5.033 | 1,446 | +0.49(+10.78%) |
Mar 21, 2017 | 5.066 | 5.066 | 4.543 | 4.543 | 1,486 | -0.09(-1.92%) |
Mar 20, 2017 | 4.721 | 4.721 | 4.543 | 4.632 | 12,248 | +0.04(+0.97%) |
Mar 17, 2017 | 4.454 | 4.765 | 4.454 | 4.587 | 18,736 | +0.04(+0.98%) |
Mar 16, 2017 | 4.409 | 4.543 | 4.231 | 4.543 | 26,325 | +0.13(+3.03%) |
Mar 15, 2017 | 4.320 | 4.498 | 4.231 | 4.409 | 20,079 | -0.04(-1.00%) |
Mar 14, 2017 | 4.543 | 4.543 | 4.275 | 4.454 | 20,229 | -0.04(-0.99%) |
Mar 13, 2017 | 4.587 | 4.587 | 4.454 | 4.498 | 11,869 | -0.13(-2.88%) |
Mar 10, 2017 | 4.765 | 4.765 | 4.454 | 4.632 | 14,362 | +0.09(+1.96%) |
Mar 09, 2017 | 4.498 | 4.721 | 4.320 | 4.543 | 39,228 | +0.00(+0.00%) |
Mar 08, 2017 | 4.587 | 4.632 | 4.409 | 4.543 | 7,254 | -0.04(-0.97%) |
Mar 07, 2017 | 4.854 | 4.854 | 4.543 | 4.587 | 2,766 | -0.27(-5.50%) |
Mar 06, 2017 | 4.676 | 4.899 | 4.543 | 4.854 | 5,558 | +0.13(+2.83%) |
Mar 03, 2017 | 4.943 | 5.344 | 4.676 | 4.721 | 10,883 | -0.09(-1.85%) |
Mar 02, 2017 | 4.765 | 4.810 | 4.765 | 4.810 | 1,598 | -0.04(-0.92%) |
Mar 01, 2017 | 4.988 | 5.033 | 4.854 | 4.854 | 3,252 | -0.04(-0.91%) |
Feb 28, 2017 | 4.899 | 4.899 | 4.899 | 4.899 | 1,030 | -0.13(-2.65%) |
Feb 27, 2017 | 4.988 | 5.077 | 4.899 | 5.033 | 9,981 | +0.13(+2.73%) |
Feb 24, 2017 | 4.854 | 5.033 | 4.587 | 4.899 | 11,798 | +0.22(+4.72%) |
Feb 23, 2017 | 4.709 | 4.709 | 4.543 | 4.678 | 5,696 | -0.04(-0.90%) |
Feb 22, 2017 | 4.681 | 4.721 | 4.275 | 4.721 | 20,007 | -0.22(-4.50%) |
Feb 17, 2017 | 4.943 | 4.943 | 4.943 | 0 | +0.18(+3.84%) | |
Feb 16, 2017 | 4.888 | 4.888 | 4.761 | 4.761 | 1,878 | -0.09(-1.84%) |
Feb 15, 2017 | 4.676 | 4.988 | 4.676 | 4.850 | 16,295 | -0.00(-0.09%) |
Feb 14, 2017 | 4.721 | 4.943 | 4.587 | 4.854 | 13,017 | -0.09(-1.80%) |
Feb 13, 2017 | 4.899 | 4.943 | 4.899 | 4.943 | 552 | -0.18(-3.48%) |
Feb 10, 2017 | 5.122 | 5.122 | 5.122 | 5.122 | 336 | +0.00(+0.00%) |
Feb 09, 2017 | 5.122 | 5.122 | 5.122 | 5.122 | 166 | +0.13(+2.59%) |
Feb 07, 2017 | 4.992 | 4.992 | 4.992 | 0 | -0.13(-2.52%) | |
Feb 03, 2017 | 5.122 | 5.122 | 5.122 | 0 | +0.13(+2.68%) | |
Feb 02, 2017 | 5.077 | 5.077 | 4.988 | 4.988 | 3,984 | -0.04(-0.88%) |
Feb 01, 2017 | 5.211 | 5.211 | 5.033 | 5.033 | 8,671 | +0.09(+1.80%) |
Jan 31, 2017 | 4.899 | 4.988 | 4.899 | 4.943 | 1,966 | +0.09(+1.83%) |
Jan 30, 2017 | 4.854 | 4.854 | 4.775 | 4.854 | 2,482 | +0.00(+0.00%) |
Jan 27, 2017 | 4.819 | 4.854 | 4.819 | 4.854 | 1,023 | +0.04(+0.93%) |
Jan 26, 2017 | 4.721 | 4.943 | 4.676 | 4.810 | 27,999 | -0.09(-1.82%) |
Jan 25, 2017 | 4.899 | 4.899 | 4.899 | 4.899 | 231 | -0.18(-3.51%) |
Jan 24, 2017 | 4.854 | 5.077 | 4.854 | 5.077 | 15,947 | +0.22(+4.59%) |
Jan 23, 2017 | 5.033 | 5.122 | 4.810 | 4.854 | 23,793 | -0.31(-6.03%) |
Jan 20, 2017 | 5.077 | 5.166 | 5.033 | 5.166 | 1,054 | +0.04(+0.87%) |
Jan 19, 2017 | 5.344 | 5.344 | 5.122 | 5.122 | 6,376 | -0.09(-1.71%) |
Jan 17, 2017 | 5.211 | 5.211 | 5.211 | 95 | +0.13(+2.63%) | |
Jan 12, 2017 | 5.077 | 5.077 | 5.077 | 0 | -0.09(-1.72%) | |
Jan 11, 2017 | 5.122 | 5.433 | 5.033 | 5.166 | 27,114 | +0.04(+0.87%) |
Jan 10, 2017 | 5.122 | 5.122 | 5.122 | 5.122 | 203 | -0.13(-2.54%) |
Jan 09, 2017 | 5.255 | 5.433 | 5.211 | 5.255 | 7,073 | +0.09(+1.72%) |
Jan 06, 2017 | 5.166 | 5.745 | 5.144 | 5.166 | 66,098 | -0.09(-1.69%) |
Jan 05, 2017 | 4.943 | 5.340 | 4.899 | 5.255 | 28,216 | +0.27(+5.36%) |
Jan 04, 2017 | 4.988 | 5.344 | 4.894 | 4.988 | 50,011 | -0.18(-3.45%) |