Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.000 | 5.040 | 4.890 | 5.040 | 103,609 | +0.12(+2.39%) |
Mar 30, 2017 | 4.990 | 4.999 | 4.850 | 4.922 | 113,657 | -0.00(-0.04%) |
Mar 29, 2017 | 4.888 | 4.970 | 4.824 | 4.924 | 90,483 | +0.02(+0.49%) |
Mar 28, 2017 | 5.091 | 5.165 | 4.820 | 4.900 | 176,085 | -0.11(-2.13%) |
Mar 27, 2017 | 4.935 | 5.011 | 4.751 | 5.007 | 246,174 | +0.36(+7.67%) |
Mar 24, 2017 | 4.750 | 4.800 | 4.638 | 4.650 | 72,495 | -0.05(-1.06%) |
Mar 23, 2017 | 4.760 | 4.800 | 4.648 | 4.700 | 100,551 | +0.04(+0.97%) |
Mar 22, 2017 | 4.740 | 4.850 | 4.510 | 4.655 | 129,009 | -0.10(-2.09%) |
Mar 21, 2017 | 4.800 | 4.930 | 4.745 | 4.755 | 177,146 | +0.06(+1.38%) |
Mar 20, 2017 | 4.796 | 4.860 | 4.680 | 4.690 | 150,929 | -0.17(-3.50%) |
Mar 17, 2017 | 4.938 | 4.970 | 4.840 | 4.860 | 92,342 | -0.08(-1.52%) |
Mar 16, 2017 | 4.850 | 4.935 | 4.785 | 4.935 | 56,167 | +0.14(+3.00%) |
Mar 15, 2017 | 4.905 | 4.920 | 4.780 | 4.791 | 57,497 | -0.11(-2.22%) |
Mar 14, 2017 | 4.935 | 4.950 | 4.800 | 4.900 | 94,380 | -0.00(-0.09%) |
Mar 13, 2017 | 4.909 | 4.990 | 4.880 | 4.905 | 101,480 | -0.03(-0.52%) |
Mar 10, 2017 | 5.051 | 5.068 | 4.908 | 4.930 | 70,798 | -0.01(-0.25%) |
Mar 09, 2017 | 4.557 | 5.000 | 4.500 | 4.942 | 165,553 | +0.29(+6.15%) |
Mar 08, 2017 | 4.686 | 4.770 | 4.462 | 4.656 | 596,413 | -0.29(-5.94%) |
Mar 07, 2017 | 5.141 | 5.200 | 4.907 | 4.950 | 199,249 | -0.24(-4.66%) |
Mar 06, 2017 | 5.136 | 5.209 | 5.100 | 5.192 | 233,236 | +0.07(+1.34%) |
Mar 03, 2017 | 4.975 | 5.148 | 4.943 | 5.123 | 166,298 | +0.17(+3.47%) |
Mar 02, 2017 | 4.974 | 4.980 | 4.910 | 4.952 | 99,147 | -0.00(-0.01%) |
Mar 01, 2017 | 5.018 | 5.090 | 4.870 | 4.952 | 186,457 | -0.07(-1.44%) |
Feb 28, 2017 | 5.130 | 5.265 | 4.890 | 5.024 | 314,170 | -0.06(-1.09%) |
Feb 27, 2017 | 4.810 | 5.123 | 4.760 | 5.080 | 330,011 | +0.27(+5.60%) |
Feb 24, 2017 | 4.806 | 4.900 | 4.580 | 4.810 | 310,390 | -0.05(-1.01%) |
Feb 23, 2017 | 4.966 | 4.990 | 4.830 | 4.859 | 160,003 | -0.06(-1.23%) |
Feb 22, 2017 | 5.041 | 5.070 | 4.800 | 4.920 | 250,102 | -0.13(-2.54%) |
Feb 21, 2017 | 5.094 | 5.150 | 4.958 | 5.048 | 308,617 | +0.04(+0.74%) |
Feb 17, 2017 | 5.011 | 5.011 | 5.011 | 0 | +0.04(+0.82%) | |
Feb 16, 2017 | 4.880 | 5.150 | 4.870 | 4.970 | 321,672 | -0.04(-0.89%) |
Feb 15, 2017 | 4.625 | 5.104 | 4.620 | 5.015 | 441,793 | +0.43(+9.49%) |
Feb 14, 2017 | 4.495 | 4.621 | 4.400 | 4.580 | 290,514 | +0.15(+3.30%) |
Feb 13, 2017 | 4.225 | 4.480 | 4.180 | 4.434 | 344,061 | +0.22(+5.31%) |
Feb 10, 2017 | 4.290 | 4.290 | 4.188 | 4.210 | 111,454 | +0.03(+0.72%) |
Feb 09, 2017 | 4.250 | 4.255 | 4.160 | 4.180 | 142,818 | +0.06(+1.37%) |
Feb 08, 2017 | 4.155 | 4.220 | 4.086 | 4.124 | 79,532 | +0.05(+1.24%) |
Feb 07, 2017 | 4.165 | 4.220 | 4.073 | 4.073 | 165,659 | +0.00(+0.07%) |
Feb 06, 2017 | 4.000 | 4.120 | 3.920 | 4.070 | 237,722 | -0.15(-3.55%) |
Feb 03, 2017 | 4.214 | 4.240 | 4.160 | 4.220 | 85,108 | +0.03(+0.72%) |
Feb 02, 2017 | 4.190 | 4.240 | 4.157 | 4.190 | 121,138 | +0.05(+1.12%) |
Feb 01, 2017 | 3.940 | 4.150 | 3.915 | 4.143 | 112,874 | +0.17(+4.37%) |
Jan 31, 2017 | 3.850 | 4.010 | 3.800 | 3.970 | 111,675 | +0.12(+3.00%) |
Jan 30, 2017 | 3.994 | 4.100 | 3.850 | 3.854 | 167,043 | -0.15(-3.64%) |
Jan 27, 2017 | 4.130 | 4.160 | 3.954 | 4.000 | 173,303 | -0.11(-2.65%) |
Jan 26, 2017 | 4.182 | 4.270 | 4.056 | 4.109 | 71,165 | +0.01(+0.22%) |
Jan 25, 2017 | 4.180 | 4.207 | 4.080 | 4.100 | 83,722 | -0.07(-1.68%) |
Jan 24, 2017 | 4.199 | 4.300 | 4.130 | 4.170 | 80,225 | -0.00(-0.04%) |
Jan 23, 2017 | 4.180 | 4.250 | 4.150 | 4.172 | 101,703 | -0.01(-0.32%) |
Jan 20, 2017 | 4.170 | 4.260 | 4.100 | 4.185 | 93,717 | +0.01(+0.13%) |
Jan 19, 2017 | 4.200 | 4.235 | 4.147 | 4.179 | 79,337 | +0.02(+0.55%) |
Jan 18, 2017 | 4.300 | 4.400 | 4.142 | 4.157 | 210,474 | -0.15(-3.46%) |
Jan 17, 2017 | 4.321 | 4.333 | 4.150 | 4.306 | 218,805 | +0.17(+4.21%) |
Jan 13, 2017 | 4.131 | 4.131 | 4.131 | 0 | +0.08(+1.86%) | |
Jan 12, 2017 | 4.170 | 4.170 | 3.960 | 4.056 | 149,560 | -0.07(-1.63%) |
Jan 11, 2017 | 4.328 | 4.330 | 4.050 | 4.123 | 235,190 | -0.19(-4.33%) |
Jan 10, 2017 | 4.110 | 4.322 | 4.110 | 4.310 | 219,856 | +0.19(+4.60%) |
Jan 09, 2017 | 4.010 | 4.129 | 4.000 | 4.121 | 212,562 | +0.10(+2.50%) |
Jan 06, 2017 | 4.000 | 4.029 | 3.930 | 4.020 | 113,237 | +0.07(+1.65%) |
Jan 05, 2017 | 3.920 | 4.040 | 3.847 | 3.955 | 213,648 | +0.03(+0.78%) |
Jan 04, 2017 | 3.850 | 3.940 | 3.837 | 3.924 | 115,071 | +0.11(+2.99%) |