Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.768 | 4.777 | 4.746 | 4.758 | 301,613 | +0.00(+0.00%) |
Mar 30, 2017 | 4.777 | 4.782 | 4.739 | 4.758 | 214,327 | -0.00(-0.10%) |
Mar 29, 2017 | 4.749 | 4.773 | 4.749 | 4.763 | 256,858 | +0.00(+0.00%) |
Mar 28, 2017 | 4.739 | 4.782 | 4.736 | 4.763 | 334,257 | +0.03(+0.60%) |
Mar 27, 2017 | 4.730 | 4.735 | 4.725 | 4.735 | 187,772 | +0.00(+0.00%) |
Mar 24, 2017 | 4.739 | 4.754 | 4.735 | 4.735 | 156,388 | +0.00(+0.00%) |
Mar 23, 2017 | 4.744 | 4.758 | 4.730 | 4.735 | 363,689 | -0.00(-0.10%) |
Mar 22, 2017 | 4.730 | 4.739 | 4.711 | 4.739 | 238,316 | +0.01(+0.30%) |
Mar 21, 2017 | 4.758 | 4.758 | 4.706 | 4.725 | 424,069 | -0.02(-0.50%) |
Mar 20, 2017 | 4.739 | 4.773 | 4.735 | 4.749 | 334,597 | +0.01(+0.30%) |
Mar 17, 2017 | 4.725 | 4.749 | 4.720 | 4.735 | 389,568 | +0.01(+0.20%) |
Mar 16, 2017 | 4.659 | 4.730 | 4.645 | 4.725 | 954,982 | +0.08(+1.73%) |
Mar 15, 2017 | 4.569 | 4.649 | 4.569 | 4.645 | 356,459 | +0.07(+1.55%) |
Mar 14, 2017 | 4.616 | 4.616 | 4.569 | 4.574 | 348,699 | -0.05(-1.02%) |
Mar 13, 2017 | 4.607 | 4.645 | 4.607 | 4.621 | 318,792 | +0.02(+0.41%) |
Mar 10, 2017 | 4.597 | 4.626 | 4.564 | 4.602 | 604,687 | +0.04(+0.83%) |
Mar 09, 2017 | 4.640 | 4.640 | 4.550 | 4.564 | 1,332,150 | -0.08(-1.63%) |
Mar 08, 2017 | 4.743 | 4.757 | 4.631 | 4.640 | 868,557 | -0.10(-2.08%) |
Mar 07, 2017 | 4.715 | 4.743 | 4.715 | 4.739 | 469,985 | +0.01(+0.30%) |
Mar 06, 2017 | 4.701 | 4.729 | 4.701 | 4.725 | 750,823 | +0.02(+0.50%) |
Mar 03, 2017 | 4.687 | 4.710 | 4.687 | 4.701 | 385,649 | +0.01(+0.30%) |
Mar 02, 2017 | 4.673 | 4.706 | 4.659 | 4.687 | 936,983 | +0.03(+0.60%) |
Mar 01, 2017 | 4.673 | 4.681 | 4.649 | 4.659 | 405,253 | +0.01(+0.20%) |
Feb 28, 2017 | 4.673 | 4.673 | 4.649 | 4.649 | 483,687 | -0.00(-0.10%) |
Feb 27, 2017 | 4.678 | 4.687 | 4.640 | 4.654 | 437,698 | +0.00(+0.00%) |
Feb 24, 2017 | 4.668 | 4.678 | 4.654 | 4.654 | 320,111 | -0.04(-0.80%) |
Feb 23, 2017 | 4.696 | 4.696 | 4.682 | 4.692 | 281,282 | +0.00(+0.10%) |
Feb 22, 2017 | 4.649 | 4.687 | 4.640 | 4.687 | 441,952 | +0.04(+0.91%) |
Feb 21, 2017 | 4.612 | 4.654 | 4.612 | 4.645 | 516,353 | +0.03(+0.71%) |
Feb 17, 2017 | 4.612 | 4.612 | 4.612 | 0 | +0.06(+1.34%) | |
Feb 16, 2017 | 4.593 | 4.598 | 4.523 | 4.551 | 652,978 | -0.05(-1.12%) |
Feb 15, 2017 | 4.621 | 4.621 | 4.591 | 4.602 | 319,189 | +0.00(+0.00%) |
Feb 14, 2017 | 4.617 | 4.617 | 4.588 | 4.602 | 279,792 | -0.00(-0.10%) |
Feb 13, 2017 | 4.668 | 4.668 | 4.593 | 4.607 | 485,556 | -0.06(-1.21%) |
Feb 10, 2017 | 4.673 | 4.682 | 4.659 | 4.663 | 208,313 | +0.00(+0.10%) |
Feb 09, 2017 | 4.673 | 4.687 | 4.649 | 4.659 | 368,403 | +0.01(+0.20%) |
Feb 08, 2017 | 4.640 | 4.659 | 4.621 | 4.649 | 656,222 | +0.02(+0.40%) |
Feb 07, 2017 | 4.612 | 4.631 | 4.598 | 4.631 | 577,462 | +0.03(+0.71%) |
Feb 06, 2017 | 4.603 | 4.603 | 4.589 | 4.598 | 501,773 | -0.00(-0.10%) |
Feb 03, 2017 | 4.589 | 4.607 | 4.570 | 4.603 | 749,594 | +0.02(+0.41%) |
Feb 02, 2017 | 4.575 | 4.584 | 4.547 | 4.584 | 646,876 | +0.01(+0.20%) |
Feb 01, 2017 | 4.561 | 4.603 | 4.556 | 4.575 | 519,457 | +0.02(+0.36%) |
Jan 31, 2017 | 4.528 | 4.570 | 4.528 | 4.559 | 367,802 | +0.02(+0.36%) |
Jan 30, 2017 | 4.542 | 4.542 | 4.524 | 4.542 | 321,566 | +0.00(+0.00%) |
Jan 27, 2017 | 4.533 | 4.552 | 4.533 | 4.542 | 395,012 | -0.00(-0.10%) |
Jan 26, 2017 | 4.538 | 4.547 | 4.510 | 4.547 | 289,448 | +0.03(+0.62%) |
Jan 25, 2017 | 4.528 | 4.547 | 4.519 | 4.519 | 540,428 | +0.00(+0.00%) |
Jan 24, 2017 | 4.500 | 4.519 | 4.491 | 4.519 | 488,933 | +0.03(+0.73%) |
Jan 23, 2017 | 4.463 | 4.491 | 4.459 | 4.486 | 399,180 | +0.03(+0.73%) |
Jan 20, 2017 | 4.463 | 4.468 | 4.440 | 4.454 | 440,668 | -0.01(-0.31%) |
Jan 19, 2017 | 4.472 | 4.477 | 4.449 | 4.468 | 592,921 | +0.00(+0.10%) |
Jan 18, 2017 | 4.472 | 4.477 | 4.458 | 4.463 | 484,790 | +0.00(+0.00%) |
Jan 17, 2017 | 4.426 | 4.463 | 4.424 | 4.463 | 615,896 | +0.02(+0.42%) |
Jan 13, 2017 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.440 | 4.449 | 4.435 | 4.444 | 274,869 | +0.00(+0.00%) |
Jan 11, 2017 | 4.444 | 4.461 | 4.440 | 4.444 | 391,569 | +0.02(+0.42%) |
Jan 10, 2017 | 4.417 | 4.449 | 4.403 | 4.426 | 536,987 | +0.03(+0.63%) |
Jan 09, 2017 | 4.412 | 4.417 | 4.380 | 4.398 | 773,979 | +0.00(+0.00%) |
Jan 06, 2017 | 4.393 | 4.412 | 4.380 | 4.398 | 721,323 | +0.03(+0.63%) |
Jan 05, 2017 | 4.370 | 4.401 | 4.361 | 4.370 | 818,108 | -0.02(-0.53%) |
Jan 04, 2017 | 4.398 | 4.419 | 4.376 | 4.393 | 796,774 | -0.01(-0.21%) |