Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.592 | 4.650 | 4.592 | 4.624 | 66,505 | +0.02(+0.46%) |
Mar 30, 2017 | 4.602 | 4.608 | 4.602 | 4.602 | 37,380 | -0.01(-0.23%) |
Mar 29, 2017 | 4.613 | 4.634 | 4.613 | 4.613 | 47,521 | -0.01(-0.23%) |
Mar 28, 2017 | 4.581 | 4.640 | 4.581 | 4.624 | 56,233 | +0.04(+0.81%) |
Mar 27, 2017 | 4.512 | 4.613 | 4.512 | 4.586 | 66,608 | +0.01(+0.12%) |
Mar 24, 2017 | 4.629 | 4.650 | 4.581 | 4.581 | 41,279 | -0.06(-1.26%) |
Mar 23, 2017 | 4.586 | 4.688 | 4.586 | 4.640 | 44,200 | +0.05(+1.05%) |
Mar 22, 2017 | 4.554 | 4.666 | 4.554 | 4.592 | 83,896 | +0.02(+0.36%) |
Mar 21, 2017 | 4.612 | 4.655 | 4.575 | 4.575 | 37,966 | -0.04(-0.81%) |
Mar 20, 2017 | 4.570 | 4.650 | 4.565 | 4.612 | 91,188 | +0.04(+0.81%) |
Mar 17, 2017 | 4.607 | 4.623 | 4.570 | 4.575 | 56,324 | -0.03(-0.69%) |
Mar 16, 2017 | 4.596 | 4.607 | 4.570 | 4.607 | 35,898 | +0.01(+0.23%) |
Mar 15, 2017 | 4.554 | 4.607 | 4.511 | 4.596 | 138,470 | +0.06(+1.29%) |
Mar 14, 2017 | 4.538 | 4.553 | 4.495 | 4.538 | 87,705 | -0.02(-0.47%) |
Mar 13, 2017 | 4.565 | 4.567 | 4.554 | 4.559 | 59,418 | +0.00(+0.00%) |
Mar 10, 2017 | 4.554 | 4.565 | 4.549 | 4.559 | 52,570 | +0.02(+0.35%) |
Mar 09, 2017 | 4.565 | 4.565 | 4.517 | 4.543 | 162,504 | -0.03(-0.70%) |
Mar 08, 2017 | 4.581 | 4.596 | 4.575 | 4.575 | 85,742 | -0.02(-0.35%) |
Mar 07, 2017 | 4.581 | 4.591 | 4.575 | 4.591 | 55,931 | +0.00(+0.00%) |
Mar 06, 2017 | 4.570 | 4.591 | 4.559 | 4.591 | 48,422 | +0.01(+0.23%) |
Mar 03, 2017 | 4.591 | 4.591 | 4.570 | 4.581 | 56,870 | -0.01(-0.23%) |
Mar 02, 2017 | 4.596 | 4.607 | 4.591 | 4.591 | 77,202 | -0.02(-0.35%) |
Mar 01, 2017 | 4.628 | 4.628 | 4.603 | 4.607 | 59,017 | +0.00(+0.00%) |
Feb 28, 2017 | 4.602 | 4.623 | 4.602 | 4.607 | 35,383 | -0.01(-0.23%) |
Feb 27, 2017 | 4.596 | 4.631 | 4.596 | 4.618 | 60,176 | +0.02(+0.35%) |
Feb 24, 2017 | 4.612 | 4.628 | 4.596 | 4.602 | 34,784 | -0.02(-0.35%) |
Feb 23, 2017 | 4.639 | 4.650 | 4.618 | 4.618 | 23,442 | -0.01(-0.21%) |
Feb 22, 2017 | 4.607 | 4.671 | 4.602 | 4.628 | 40,650 | +0.02(+0.45%) |
Feb 21, 2017 | 4.607 | 4.628 | 4.607 | 4.607 | 53,831 | +0.02(+0.36%) |
Feb 17, 2017 | 4.591 | 4.591 | 4.591 | 0 | -0.03(-0.57%) | |
Feb 16, 2017 | 4.601 | 4.622 | 4.601 | 4.617 | 62,560 | -0.01(-0.11%) |
Feb 15, 2017 | 4.607 | 4.628 | 4.564 | 4.622 | 60,783 | +0.01(+0.11%) |
Feb 14, 2017 | 4.622 | 4.628 | 4.596 | 4.617 | 46,850 | +0.02(+0.46%) |
Feb 13, 2017 | 4.612 | 4.654 | 4.596 | 4.596 | 99,750 | -0.03(-0.57%) |
Feb 10, 2017 | 4.580 | 4.622 | 4.579 | 4.622 | 53,691 | +0.04(+0.92%) |
Feb 09, 2017 | 4.554 | 4.580 | 4.538 | 4.580 | 64,048 | +0.04(+0.93%) |
Feb 08, 2017 | 4.501 | 4.542 | 4.495 | 4.538 | 104,289 | +0.03(+0.70%) |
Feb 07, 2017 | 4.506 | 4.511 | 4.493 | 4.506 | 69,361 | +0.01(+0.12%) |
Feb 06, 2017 | 4.469 | 4.511 | 4.469 | 4.501 | 61,285 | +0.01(+0.24%) |
Feb 03, 2017 | 4.474 | 4.500 | 4.458 | 4.490 | 167,142 | +0.02(+0.35%) |
Feb 02, 2017 | 4.448 | 4.490 | 4.442 | 4.474 | 61,039 | +0.02(+0.36%) |
Feb 01, 2017 | 4.458 | 4.479 | 4.440 | 4.458 | 68,904 | +0.01(+0.12%) |
Jan 31, 2017 | 4.442 | 4.453 | 4.411 | 4.453 | 81,280 | +0.01(+0.12%) |
Jan 30, 2017 | 4.474 | 4.490 | 4.416 | 4.448 | 57,440 | -0.04(-0.94%) |
Jan 27, 2017 | 4.453 | 4.501 | 4.453 | 4.490 | 71,852 | +0.02(+0.35%) |
Jan 26, 2017 | 4.432 | 4.474 | 4.432 | 4.474 | 87,865 | +0.04(+0.84%) |
Jan 25, 2017 | 4.411 | 4.441 | 4.395 | 4.437 | 58,182 | +0.05(+1.09%) |
Jan 24, 2017 | 4.389 | 4.405 | 4.358 | 4.389 | 55,170 | -0.01(-0.12%) |
Jan 23, 2017 | 4.384 | 4.400 | 4.379 | 4.395 | 18,823 | +0.03(+0.73%) |
Jan 20, 2017 | 4.368 | 4.379 | 4.342 | 4.363 | 93,524 | -0.00(-0.11%) |
Jan 19, 2017 | 4.368 | 4.373 | 4.357 | 4.368 | 38,342 | -0.01(-0.12%) |
Jan 18, 2017 | 4.357 | 4.373 | 4.357 | 4.373 | 20,791 | +0.02(+0.36%) |
Jan 17, 2017 | 4.389 | 4.389 | 4.357 | 4.357 | 27,853 | -0.04(-0.96%) |
Jan 13, 2017 | 4.399 | 4.399 | 4.399 | 0 | +0.02(+0.36%) | |
Jan 12, 2017 | 4.352 | 4.384 | 4.352 | 4.384 | 37,272 | +0.01(+0.24%) |
Jan 11, 2017 | 4.373 | 4.378 | 4.373 | 4.373 | 31,074 | +0.00(+0.00%) |
Jan 10, 2017 | 4.363 | 4.378 | 4.363 | 4.373 | 25,957 | +0.00(+0.00%) |
Jan 09, 2017 | 4.357 | 4.389 | 4.357 | 4.373 | 37,070 | +0.01(+0.12%) |
Jan 06, 2017 | 4.421 | 4.421 | 4.352 | 4.368 | 26,892 | -0.03(-0.72%) |
Jan 05, 2017 | 4.341 | 4.510 | 4.341 | 4.399 | 52,468 | +0.05(+1.21%) |
Jan 04, 2017 | 4.315 | 4.347 | 4.315 | 4.347 | 81,065 | +0.04(+0.98%) |