Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.494 | 4.675 | 4.463 | 4.531 | 361,737 | +0.00(+0.00%) |
Mar 30, 2017 | 4.403 | 4.531 | 4.297 | 4.531 | 129,112 | +0.12(+2.74%) |
Mar 29, 2017 | 4.380 | 4.448 | 4.320 | 4.411 | 303,132 | +0.05(+1.21%) |
Mar 28, 2017 | 4.305 | 4.456 | 4.184 | 4.358 | 245,538 | +0.05(+1.23%) |
Mar 27, 2017 | 4.312 | 4.433 | 4.184 | 4.305 | 194,978 | -0.05(-1.21%) |
Mar 24, 2017 | 4.373 | 4.433 | 4.305 | 4.358 | 184,617 | -0.04(-0.86%) |
Mar 23, 2017 | 4.418 | 4.479 | 4.297 | 4.396 | 169,777 | -0.04(-0.85%) |
Mar 22, 2017 | 4.569 | 4.569 | 4.418 | 4.433 | 116,267 | -0.11(-2.49%) |
Mar 21, 2017 | 4.607 | 4.637 | 4.411 | 4.547 | 288,799 | -0.09(-1.95%) |
Mar 20, 2017 | 4.577 | 4.777 | 4.398 | 4.637 | 298,323 | +0.00(+0.00%) |
Mar 17, 2017 | 4.818 | 4.818 | 4.524 | 4.637 | 321,286 | -0.16(-3.31%) |
Mar 16, 2017 | 4.849 | 5.302 | 4.584 | 4.796 | 420,975 | -0.13(-2.61%) |
Mar 15, 2017 | 5.362 | 5.627 | 4.886 | 4.924 | 585,765 | -0.11(-2.10%) |
Mar 14, 2017 | 5.151 | 5.234 | 4.985 | 5.030 | 175,917 | -0.11(-2.06%) |
Mar 13, 2017 | 5.317 | 5.317 | 5.083 | 5.136 | 121,578 | -0.14(-2.58%) |
Mar 10, 2017 | 5.362 | 5.506 | 5.234 | 5.272 | 214,715 | -0.14(-2.51%) |
Mar 09, 2017 | 5.642 | 5.642 | 5.377 | 5.408 | 106,813 | -0.20(-3.50%) |
Mar 08, 2017 | 5.717 | 5.755 | 5.551 | 5.604 | 276,928 | -0.14(-2.37%) |
Mar 07, 2017 | 5.853 | 5.853 | 5.672 | 5.740 | 92,216 | -0.16(-2.69%) |
Mar 06, 2017 | 5.951 | 5.997 | 5.770 | 5.898 | 104,586 | -0.10(-1.64%) |
Mar 03, 2017 | 5.914 | 6.027 | 5.861 | 5.997 | 85,674 | +0.07(+1.15%) |
Mar 02, 2017 | 6.019 | 6.042 | 5.906 | 5.929 | 51,333 | -0.09(-1.51%) |
Mar 01, 2017 | 5.906 | 6.087 | 5.842 | 6.019 | 157,025 | +0.11(+1.79%) |
Feb 28, 2017 | 6.034 | 6.034 | 5.611 | 5.914 | 252,067 | -0.08(-1.26%) |
Feb 27, 2017 | 6.102 | 6.155 | 5.982 | 5.989 | 239,355 | -0.07(-1.12%) |
Feb 24, 2017 | 6.072 | 6.110 | 5.997 | 6.057 | 127,170 | -0.05(-0.87%) |
Feb 23, 2017 | 6.178 | 6.193 | 6.027 | 6.110 | 110,885 | -0.11(-1.70%) |
Feb 22, 2017 | 6.314 | 6.314 | 6.170 | 6.216 | 175,006 | -0.02(-0.36%) |
Feb 21, 2017 | 6.284 | 6.367 | 6.163 | 6.238 | 149,793 | -0.01(-0.12%) |
Feb 17, 2017 | 6.246 | 6.246 | 6.246 | 0 | +0.09(+1.47%) | |
Feb 16, 2017 | 6.110 | 6.291 | 6.095 | 6.155 | 225,804 | +0.08(+1.24%) |
Feb 15, 2017 | 6.080 | 6.117 | 6.019 | 6.080 | 223,997 | +0.05(+0.75%) |
Feb 14, 2017 | 5.997 | 6.087 | 5.883 | 6.034 | 503,177 | +0.04(+0.63%) |
Feb 13, 2017 | 5.974 | 6.042 | 5.868 | 5.997 | 236,152 | +0.07(+1.15%) |
Feb 10, 2017 | 6.042 | 6.057 | 5.914 | 5.929 | 200,900 | -0.06(-1.01%) |
Feb 09, 2017 | 5.997 | 6.019 | 5.861 | 5.989 | 65,959 | -0.03(-0.50%) |
Feb 08, 2017 | 6.004 | 6.042 | 5.861 | 6.019 | 250,375 | +0.02(+0.38%) |
Feb 07, 2017 | 6.042 | 6.080 | 5.838 | 5.997 | 97,067 | -0.02(-0.25%) |
Feb 06, 2017 | 5.974 | 6.042 | 5.936 | 6.012 | 119,810 | -0.02(-0.25%) |
Feb 03, 2017 | 5.929 | 6.049 | 5.914 | 6.027 | 172,607 | +0.08(+1.40%) |
Feb 02, 2017 | 6.027 | 6.065 | 5.898 | 5.944 | 208,103 | -0.06(-1.01%) |
Feb 01, 2017 | 6.080 | 6.155 | 5.936 | 6.004 | 324,867 | -0.11(-1.73%) |
Jan 31, 2017 | 6.102 | 6.155 | 6.038 | 6.110 | 194,294 | +0.01(+0.12%) |
Jan 30, 2017 | 6.117 | 6.163 | 5.861 | 6.102 | 165,098 | +0.04(+0.62%) |
Jan 27, 2017 | 5.861 | 6.086 | 5.853 | 6.065 | 272,698 | +0.21(+3.61%) |
Jan 26, 2017 | 5.702 | 5.891 | 5.679 | 5.853 | 186,735 | +0.20(+3.47%) |
Jan 25, 2017 | 5.551 | 5.725 | 5.541 | 5.657 | 222,390 | +0.10(+1.77%) |
Jan 24, 2017 | 5.513 | 5.830 | 5.476 | 5.559 | 344,408 | +0.05(+0.96%) |
Jan 23, 2017 | 5.249 | 5.619 | 5.249 | 5.506 | 184,776 | +0.23(+4.29%) |
Jan 20, 2017 | 5.259 | 5.400 | 5.259 | 5.279 | 155,543 | -0.01(-0.14%) |
Jan 19, 2017 | 5.317 | 5.385 | 5.264 | 5.287 | 160,475 | -0.03(-0.57%) |
Jan 18, 2017 | 5.355 | 5.377 | 5.249 | 5.317 | 665,084 | -0.01(-0.14%) |
Jan 17, 2017 | 5.212 | 5.521 | 5.212 | 5.324 | 136,610 | +0.00(+0.00%) |
Jan 13, 2017 | 5.324 | 5.324 | 5.324 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.249 | 5.385 | 5.113 | 5.324 | 280,772 | +0.10(+1.88%) |
Jan 11, 2017 | 5.090 | 5.362 | 5.090 | 5.226 | 97,394 | +0.17(+3.44%) |
Jan 10, 2017 | 4.902 | 5.166 | 4.902 | 5.053 | 132,947 | +0.12(+2.45%) |
Jan 09, 2017 | 4.841 | 5.007 | 4.834 | 4.932 | 227,548 | +0.09(+1.87%) |
Jan 06, 2017 | 5.007 | 5.007 | 4.796 | 4.841 | 206,393 | -0.11(-2.29%) |
Jan 05, 2017 | 5.037 | 5.113 | 4.947 | 4.954 | 1,194,911 | -0.11(-2.24%) |
Jan 04, 2017 | 5.219 | 5.241 | 5.060 | 5.068 | 152,381 | -0.08(-1.61%) |