Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.400 | 4.400 | 4.200 | 4.200 | 6,225 | -0.11(-2.55%) |
Mar 30, 2017 | 4.170 | 4.550 | 4.170 | 4.310 | 45,621 | +0.22(+5.38%) |
Mar 29, 2017 | 4.350 | 4.360 | 3.970 | 4.090 | 49,134 | -0.09(-2.15%) |
Mar 28, 2017 | 4.090 | 4.350 | 4.000 | 4.180 | 42,213 | +0.15(+3.72%) |
Mar 27, 2017 | 4.110 | 4.110 | 4.000 | 4.030 | 19,413 | +0.03(+0.75%) |
Mar 24, 2017 | 4.090 | 4.230 | 3.880 | 4.000 | 10,365 | -0.10(-2.44%) |
Mar 23, 2017 | 4.125 | 4.125 | 4.100 | 4.100 | 1,268 | +0.02(+0.49%) |
Mar 22, 2017 | 4.270 | 4.270 | 4.070 | 4.080 | 7,563 | -0.10(-2.39%) |
Mar 21, 2017 | 4.778 | 4.778 | 4.180 | 4.180 | 56,324 | -0.08(-1.88%) |
Mar 20, 2017 | 4.500 | 5.200 | 4.080 | 4.260 | 31,551 | +0.01(+0.24%) |
Mar 17, 2017 | 4.100 | 4.532 | 4.100 | 4.250 | 7,292 | +0.02(+0.47%) |
Mar 16, 2017 | 4.310 | 4.310 | 4.100 | 4.230 | 19,815 | -0.05(-1.17%) |
Mar 15, 2017 | 4.240 | 4.300 | 4.240 | 4.280 | 11,160 | +0.03(+0.71%) |
Mar 14, 2017 | 4.380 | 4.400 | 4.250 | 4.250 | 6,661 | -0.13(-2.97%) |
Mar 13, 2017 | 4.350 | 4.680 | 4.340 | 4.380 | 14,256 | +0.09(+2.10%) |
Mar 10, 2017 | 4.382 | 4.410 | 4.280 | 4.290 | 19,347 | -0.19(-4.14%) |
Mar 09, 2017 | 4.490 | 4.500 | 4.450 | 4.475 | 6,100 | -0.00(-0.10%) |
Mar 08, 2017 | 4.460 | 4.500 | 4.449 | 4.480 | 25,175 | +0.02(+0.45%) |
Mar 07, 2017 | 4.640 | 4.740 | 4.455 | 4.460 | 14,609 | -0.08(-1.76%) |
Mar 06, 2017 | 4.660 | 4.660 | 4.500 | 4.540 | 33,461 | -0.06(-1.30%) |
Mar 03, 2017 | 4.760 | 4.800 | 4.520 | 4.600 | 32,382 | -0.03(-0.65%) |
Mar 02, 2017 | 4.700 | 4.700 | 4.500 | 4.630 | 26,518 | -0.02(-0.42%) |
Mar 01, 2017 | 4.610 | 4.700 | 4.440 | 4.649 | 21,599 | +0.06(+1.29%) |
Feb 28, 2017 | 4.570 | 4.600 | 4.570 | 4.590 | 1,429 | +0.03(+0.66%) |
Feb 27, 2017 | 4.560 | 4.670 | 4.560 | 4.560 | 9,125 | -0.07(-1.51%) |
Feb 24, 2017 | 4.830 | 4.900 | 4.610 | 4.630 | 16,786 | -0.16(-3.34%) |
Feb 23, 2017 | 4.650 | 4.820 | 4.600 | 4.790 | 31,344 | +0.08(+1.70%) |
Feb 22, 2017 | 4.910 | 4.910 | 4.710 | 4.710 | 3,275 | -0.19(-3.88%) |
Feb 21, 2017 | 4.900 | 5.100 | 4.720 | 4.900 | 36,594 | -0.05(-1.01%) |
Feb 17, 2017 | 4.950 | 4.950 | 4.950 | 0 | -0.19(-3.70%) | |
Feb 16, 2017 | 5.160 | 5.160 | 5.060 | 5.140 | 4,085 | +0.07(+1.38%) |
Feb 15, 2017 | 5.200 | 5.200 | 5.060 | 5.070 | 7,020 | +0.07(+1.40%) |
Feb 14, 2017 | 5.080 | 5.390 | 4.896 | 5.000 | 27,550 | -0.10(-1.96%) |
Feb 13, 2017 | 5.000 | 5.100 | 4.550 | 5.100 | 15,212 | +0.37(+7.82%) |
Feb 10, 2017 | 4.450 | 4.730 | 4.450 | 4.730 | 3,293 | +0.28(+6.29%) |
Feb 09, 2017 | 4.700 | 4.750 | 4.370 | 4.450 | 34,941 | -0.36(-7.48%) |
Feb 08, 2017 | 5.000 | 5.000 | 4.716 | 4.810 | 34,109 | -0.21(-4.18%) |
Feb 07, 2017 | 5.000 | 5.030 | 4.900 | 5.020 | 28,607 | -0.01(-0.20%) |
Feb 06, 2017 | 4.980 | 5.265 | 4.980 | 5.030 | 39,936 | -0.03(-0.59%) |
Feb 03, 2017 | 5.250 | 5.250 | 4.810 | 5.060 | 49,340 | -0.18(-3.44%) |
Feb 02, 2017 | 5.010 | 5.280 | 5.010 | 5.240 | 52,220 | +0.09(+1.72%) |
Feb 01, 2017 | 4.760 | 5.200 | 4.600 | 5.152 | 123,046 | +0.46(+9.84%) |
Jan 31, 2017 | 4.340 | 4.800 | 4.311 | 4.690 | 47,816 | +0.39(+9.07%) |
Jan 30, 2017 | 4.160 | 4.450 | 4.160 | 4.300 | 23,092 | +0.16(+3.86%) |
Jan 27, 2017 | 4.000 | 4.150 | 4.000 | 4.140 | 16,079 | -0.01(-0.24%) |
Jan 26, 2017 | 4.000 | 4.150 | 3.913 | 4.150 | 61,005 | +0.25(+6.41%) |
Jan 25, 2017 | 3.730 | 3.900 | 3.720 | 3.900 | 31,423 | +0.19(+5.12%) |
Jan 24, 2017 | 3.730 | 3.730 | 3.600 | 3.710 | 14,336 | -0.01(-0.27%) |
Jan 23, 2017 | 3.450 | 3.780 | 3.450 | 3.720 | 43,073 | +0.23(+6.59%) |
Jan 20, 2017 | 3.570 | 3.790 | 3.330 | 3.490 | 114,439 | -0.10(-2.79%) |
Jan 19, 2017 | 3.260 | 3.720 | 3.260 | 3.590 | 35,516 | +0.36(+11.15%) |
Jan 18, 2017 | 3.215 | 3.350 | 3.200 | 3.230 | 26,848 | -0.02(-0.65%) |
Jan 17, 2017 | 3.270 | 3.389 | 3.180 | 3.251 | 36,463 | -0.07(-2.08%) |
Jan 13, 2017 | 3.320 | 3.320 | 3.320 | 0 | +0.03(+0.91%) | |
Jan 12, 2017 | 3.340 | 3.340 | 3.290 | 3.290 | 4,825 | +0.00(+0.00%) |
Jan 11, 2017 | 3.310 | 3.430 | 3.250 | 3.290 | 34,695 | -0.07(-2.08%) |
Jan 10, 2017 | 3.390 | 3.400 | 3.338 | 3.360 | 10,333 | +0.06(+1.82%) |
Jan 09, 2017 | 3.340 | 3.435 | 3.270 | 3.300 | 14,825 | +0.05(+1.54%) |
Jan 06, 2017 | 3.350 | 3.430 | 3.210 | 3.250 | 125,250 | -0.11(-3.27%) |
Jan 05, 2017 | 3.240 | 3.470 | 3.220 | 3.360 | 75,102 | +0.13(+4.02%) |
Jan 04, 2017 | 3.310 | 3.360 | 2.880 | 3.230 | 131,327 | -0.10(-3.00%) |