Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.404 | 5.440 | 5.297 | 5.398 | 153,308 | -0.02(-0.44%) |
Mar 30, 2017 | 5.350 | 5.576 | 5.309 | 5.422 | 199,243 | +0.07(+1.22%) |
Mar 29, 2017 | 5.297 | 5.404 | 5.172 | 5.356 | 225,627 | +0.05(+1.01%) |
Mar 28, 2017 | 5.012 | 5.386 | 4.892 | 5.303 | 434,828 | +0.34(+6.95%) |
Mar 27, 2017 | 4.946 | 5.136 | 4.857 | 4.958 | 118,569 | +0.02(+0.36%) |
Mar 24, 2017 | 4.988 | 5.095 | 4.887 | 4.940 | 82,898 | -0.04(-0.84%) |
Mar 23, 2017 | 4.988 | 5.041 | 4.803 | 4.982 | 97,746 | +0.01(+0.12%) |
Mar 22, 2017 | 4.802 | 4.987 | 4.691 | 4.976 | 262,982 | +0.19(+3.88%) |
Mar 21, 2017 | 4.831 | 4.993 | 4.761 | 4.790 | 122,637 | -0.04(-0.84%) |
Mar 20, 2017 | 4.866 | 4.877 | 4.773 | 4.831 | 84,321 | -0.01(-0.24%) |
Mar 17, 2017 | 4.744 | 4.953 | 4.726 | 4.842 | 1,007,559 | +0.09(+1.83%) |
Mar 16, 2017 | 4.802 | 4.802 | 4.691 | 4.755 | 156,456 | +0.00(+0.00%) |
Mar 15, 2017 | 4.854 | 4.906 | 4.726 | 4.755 | 182,246 | -0.08(-1.68%) |
Mar 14, 2017 | 4.866 | 4.877 | 4.686 | 4.837 | 142,922 | -0.01(-0.24%) |
Mar 13, 2017 | 4.953 | 4.651 | 4.848 | 137,733 | +0.08(+1.71%) | |
Mar 10, 2017 | 4.802 | 4.802 | 4.680 | 4.767 | 103,953 | +0.00(+0.00%) |
Mar 09, 2017 | 4.657 | 4.819 | 4.657 | 4.767 | 203,136 | -0.01(-0.24%) |
Mar 08, 2017 | 4.767 | 4.807 | 4.587 | 4.778 | 170,381 | +0.03(+0.73%) |
Mar 07, 2017 | 4.895 | 4.895 | 4.715 | 4.744 | 124,647 | -0.12(-2.51%) |
Mar 06, 2017 | 4.993 | 4.999 | 4.755 | 4.866 | 173,878 | -0.10(-2.10%) |
Mar 03, 2017 | 5.086 | 5.086 | 4.802 | 4.970 | 190,985 | -0.03(-0.70%) |
Mar 02, 2017 | 4.918 | 5.011 | 4.807 | 5.005 | 229,110 | +0.11(+2.25%) |
Mar 01, 2017 | 4.918 | 4.999 | 4.784 | 4.895 | 135,084 | +0.02(+0.36%) |
Feb 28, 2017 | 4.848 | 4.883 | 4.720 | 4.877 | 211,002 | +0.00(+0.00%) |
Feb 27, 2017 | 4.970 | 4.976 | 4.866 | 4.877 | 159,090 | -0.06(-1.18%) |
Feb 24, 2017 | 4.935 | 4.964 | 4.895 | 4.935 | 239,448 | -0.07(-1.39%) |
Feb 23, 2017 | 5.109 | 5.109 | 4.854 | 5.005 | 346,705 | +0.08(+1.65%) |
Feb 22, 2017 | 4.889 | 4.935 | 4.703 | 4.924 | 214,681 | +0.03(+0.71%) |
Feb 21, 2017 | 4.964 | 4.964 | 4.802 | 4.889 | 108,118 | -0.05(-0.94%) |
Feb 17, 2017 | 4.935 | 4.935 | 4.935 | 0 | -0.12(-2.30%) | |
Feb 16, 2017 | 5.127 | 5.243 | 4.999 | 5.051 | 173,383 | -0.06(-1.14%) |
Feb 15, 2017 | 5.249 | 5.249 | 4.941 | 5.109 | 141,569 | -0.16(-3.08%) |
Feb 14, 2017 | 5.127 | 5.330 | 4.953 | 5.272 | 150,945 | +0.06(+1.23%) |
Feb 13, 2017 | 5.051 | 5.231 | 4.958 | 5.208 | 72,996 | +0.16(+3.22%) |
Feb 10, 2017 | 4.906 | 5.167 | 4.883 | 5.046 | 209,517 | +0.14(+2.84%) |
Feb 09, 2017 | 4.790 | 4.912 | 4.761 | 4.906 | 405,658 | +0.10(+2.18%) |
Feb 08, 2017 | 4.732 | 4.819 | 4.732 | 4.802 | 226,992 | +0.07(+1.47%) |
Feb 07, 2017 | 4.790 | 4.831 | 4.703 | 4.732 | 180,465 | -0.06(-1.21%) |
Feb 06, 2017 | 4.883 | 4.958 | 4.773 | 4.790 | 139,641 | -0.09(-1.90%) |
Feb 03, 2017 | 4.964 | 4.970 | 4.819 | 4.883 | 397,257 | +0.01(+0.24%) |
Feb 02, 2017 | 4.953 | 5.136 | 4.819 | 4.871 | 245,038 | -0.06(-1.29%) |
Feb 01, 2017 | 5.138 | 5.185 | 4.918 | 4.935 | 460,416 | -0.20(-3.95%) |
Jan 31, 2017 | 5.121 | 5.249 | 5.057 | 5.138 | 85,688 | -0.02(-0.34%) |
Jan 30, 2017 | 5.226 | 5.260 | 5.133 | 5.156 | 103,247 | -0.06(-1.22%) |
Jan 27, 2017 | 5.214 | 5.324 | 5.179 | 5.220 | 71,581 | -0.06(-1.21%) |
Jan 26, 2017 | 5.144 | 5.329 | 5.098 | 5.284 | 118,317 | +0.13(+2.48%) |
Jan 25, 2017 | 5.185 | 5.298 | 5.098 | 5.156 | 55,794 | -0.02(-0.34%) |
Jan 24, 2017 | 4.976 | 5.208 | 4.976 | 5.173 | 152,192 | +0.05(+1.02%) |
Jan 23, 2017 | 5.115 | 5.150 | 4.999 | 5.121 | 148,992 | -0.01(-0.23%) |
Jan 20, 2017 | 5.092 | 5.144 | 5.040 | 5.133 | 107,749 | +0.02(+0.45%) |
Jan 19, 2017 | 5.301 | 5.301 | 4.999 | 5.109 | 96,664 | -0.06(-1.23%) |
Jan 18, 2017 | 5.196 | 5.291 | 5.127 | 5.173 | 64,800 | -0.02(-0.45%) |
Jan 17, 2017 | 5.196 | 5.347 | 4.976 | 5.196 | 171,671 | +0.05(+0.90%) |
Jan 13, 2017 | 5.150 | 5.150 | 5.150 | 0 | -0.18(-3.38%) | |
Jan 12, 2017 | 5.196 | 5.487 | 5.156 | 5.330 | 308,172 | +0.13(+2.46%) |
Jan 11, 2017 | 5.318 | 5.329 | 5.162 | 5.202 | 98,757 | -0.11(-2.08%) |
Jan 10, 2017 | 5.365 | 5.429 | 5.197 | 5.313 | 101,098 | +0.05(+0.99%) |
Jan 09, 2017 | 5.243 | 5.411 | 5.138 | 5.260 | 301,618 | +0.02(+0.33%) |
Jan 06, 2017 | 5.069 | 5.371 | 4.982 | 5.243 | 140,349 | +0.19(+3.67%) |
Jan 05, 2017 | 5.249 | 5.307 | 5.011 | 5.057 | 154,998 | -0.23(-4.39%) |
Jan 04, 2017 | 5.167 | 5.365 | 5.086 | 5.289 | 286,524 | +0.10(+2.02%) |