Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.547 | 4.668 | 4.517 | 4.592 | 19,620 | +0.05(+1.17%) |
Mar 30, 2017 | 4.695 | 4.926 | 4.492 | 4.539 | 7,686 | +0.00(+0.00%) |
Mar 29, 2017 | 4.168 | 4.539 | 4.115 | 4.539 | 43,727 | +0.27(+6.44%) |
Mar 28, 2017 | 4.471 | 4.471 | 4.236 | 4.265 | 32,636 | -0.24(-5.42%) |
Mar 27, 2017 | 4.501 | 4.547 | 4.448 | 4.509 | 29,502 | -0.11(-2.46%) |
Mar 24, 2017 | 4.559 | 4.676 | 4.559 | 4.623 | 6,909 | -0.08(-1.77%) |
Mar 23, 2017 | 4.714 | 4.714 | 4.706 | 4.706 | 1,157 | +0.08(+1.64%) |
Mar 22, 2017 | 4.623 | 4.725 | 4.623 | 4.630 | 12,939 | +0.01(+0.16%) |
Mar 21, 2017 | 4.774 | 4.774 | 4.623 | 4.623 | 18,055 | -0.15(-3.17%) |
Mar 20, 2017 | 4.774 | 4.850 | 4.774 | 4.774 | 4,292 | +0.00(+0.00%) |
Mar 17, 2017 | 4.835 | 4.835 | 4.774 | 4.774 | 6,299 | -0.08(-1.59%) |
Mar 16, 2017 | 4.903 | 4.903 | 4.852 | 4.852 | 7,529 | -0.03(-0.59%) |
Mar 15, 2017 | 4.774 | 4.911 | 4.774 | 4.880 | 21,881 | +0.02(+0.47%) |
Mar 14, 2017 | 4.853 | 4.911 | 4.853 | 4.858 | 45,154 | -0.04(-0.77%) |
Mar 13, 2017 | 4.850 | 4.911 | 4.835 | 4.896 | 16,861 | +0.08(+1.58%) |
Mar 10, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 372 | -0.06(-1.25%) |
Mar 09, 2017 | 4.789 | 4.880 | 4.789 | 4.880 | 3,231 | +0.06(+1.26%) |
Mar 08, 2017 | 4.865 | 4.865 | 4.820 | 4.820 | 518 | -0.03(-0.57%) |
Mar 07, 2017 | 4.847 | 4.847 | 4.847 | 4.847 | 1,100 | -0.03(-0.52%) |
Mar 06, 2017 | 4.812 | 4.873 | 4.812 | 4.873 | 3,989 | +0.02(+0.47%) |
Mar 03, 2017 | 4.873 | 4.873 | 4.850 | 4.850 | 422 | +0.03(+0.63%) |
Mar 02, 2017 | 4.873 | 4.873 | 4.820 | 4.820 | 1,811 | +0.01(+0.16%) |
Mar 01, 2017 | 4.812 | 4.865 | 4.812 | 4.812 | 5,930 | -0.00(-0.07%) |
Feb 28, 2017 | 4.815 | 4.820 | 4.812 | 4.815 | 1,689 | -0.01(-0.13%) |
Feb 27, 2017 | 4.843 | 4.850 | 4.822 | 4.822 | 10,489 | +0.00(+0.04%) |
Feb 24, 2017 | 4.865 | 4.865 | 4.819 | 4.820 | 9,155 | -0.06(-1.24%) |
Feb 23, 2017 | 4.865 | 4.911 | 4.865 | 4.880 | 13,595 | +0.02(+0.31%) |
Feb 22, 2017 | 4.873 | 4.887 | 4.865 | 4.865 | 3,510 | -0.04(-0.79%) |
Feb 21, 2017 | 4.903 | 4.911 | 4.865 | 4.904 | 10,253 | +0.03(+0.65%) |
Feb 17, 2017 | 4.873 | 4.873 | 4.873 | 0 | +0.01(+0.16%) | |
Feb 16, 2017 | 4.820 | 4.911 | 4.820 | 4.865 | 4,435 | +0.02(+0.31%) |
Feb 15, 2017 | 4.896 | 4.911 | 4.850 | 4.850 | 8,808 | -0.06(-1.23%) |
Feb 14, 2017 | 4.911 | 4.911 | 4.911 | 4.911 | 246 | -0.02(-0.31%) |
Feb 13, 2017 | 4.880 | 4.926 | 4.849 | 4.926 | 4,858 | +0.03(+0.63%) |
Feb 10, 2017 | 4.903 | 4.937 | 4.888 | 4.895 | 1,698 | -0.08(-1.54%) |
Feb 09, 2017 | 4.981 | 4.981 | 4.972 | 4.972 | 1,105 | +0.05(+0.93%) |
Feb 08, 2017 | 4.865 | 4.957 | 4.865 | 4.926 | 2,859 | +0.01(+0.15%) |
Feb 06, 2017 | 4.918 | 4.918 | 4.918 | 40 | +0.05(+0.93%) | |
Feb 03, 2017 | 4.873 | 4.873 | 4.873 | 4.873 | 270 | -0.02(-0.31%) |
Feb 02, 2017 | 4.926 | 4.964 | 4.843 | 4.888 | 48,652 | -0.06(-1.22%) |
Feb 01, 2017 | 4.896 | 4.986 | 4.813 | 4.949 | 16,584 | +0.07(+1.40%) |
Jan 31, 2017 | 4.888 | 4.986 | 4.816 | 4.880 | 47,757 | +0.06(+1.34%) |
Jan 30, 2017 | 4.964 | 4.966 | 4.761 | 4.816 | 5,365 | -0.13(-2.68%) |
Jan 27, 2017 | 4.994 | 4.994 | 4.812 | 4.949 | 10,026 | +0.04(+0.87%) |
Jan 26, 2017 | 5.039 | 5.040 | 4.880 | 4.906 | 8,842 | -0.02(-0.40%) |
Jan 25, 2017 | 4.926 | 4.926 | 4.926 | 4.926 | 331 | +0.08(+1.57%) |
Jan 24, 2017 | 4.842 | 4.850 | 4.802 | 4.850 | 10,808 | +0.02(+0.31%) |
Jan 23, 2017 | 4.880 | 4.888 | 4.744 | 4.835 | 10,830 | -0.14(-2.74%) |
Jan 20, 2017 | 4.865 | 4.994 | 4.752 | 4.971 | 5,715 | +0.18(+3.72%) |
Jan 19, 2017 | 4.896 | 4.896 | 4.744 | 4.793 | 11,408 | -0.00(-0.08%) |
Jan 18, 2017 | 4.767 | 5.070 | 4.744 | 4.797 | 11,514 | -0.06(-1.16%) |
Jan 17, 2017 | 5.032 | 5.032 | 4.721 | 4.853 | 19,069 | -0.20(-3.99%) |
Jan 13, 2017 | 5.055 | 5.055 | 5.055 | 0 | -0.02(-0.30%) | |
Jan 12, 2017 | 4.873 | 5.070 | 4.472 | 5.070 | 37,445 | +0.14(+2.77%) |
Jan 11, 2017 | 5.002 | 5.002 | 4.926 | 4.933 | 11,565 | -0.17(-3.27%) |
Jan 10, 2017 | 5.115 | 5.146 | 4.785 | 5.100 | 20,446 | +0.10(+1.97%) |
Jan 09, 2017 | 5.221 | 5.229 | 4.731 | 5.002 | 60,767 | -0.12(-2.37%) |
Jan 06, 2017 | 5.062 | 5.221 | 4.941 | 5.123 | 24,319 | +0.12(+2.42%) |
Jan 05, 2017 | 4.812 | 5.176 | 4.812 | 5.002 | 50,154 | +0.23(+4.76%) |
Jan 04, 2017 | 4.479 | 4.864 | 4.479 | 4.774 | 87,868 | +0.31(+7.05%) |