Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.587 | 4.670 | 4.560 | 4.655 | 27,280,936 | +0.02(+0.49%) |
Apr 27, 2017 | 4.681 | 4.693 | 4.613 | 4.632 | 46,359,984 | +0.04(+0.82%) |
Apr 26, 2017 | 4.594 | 4.655 | 4.564 | 4.594 | 22,106,606 | -0.03(-0.57%) |
Apr 25, 2017 | 4.556 | 4.647 | 4.539 | 4.621 | 23,676,660 | +0.00(+0.00%) |
Apr 24, 2017 | 4.617 | 4.674 | 4.592 | 4.621 | 29,746,136 | +0.13(+2.95%) |
Apr 21, 2017 | 4.515 | 4.556 | 4.472 | 4.488 | 30,012,716 | -0.01(-0.25%) |
Apr 20, 2017 | 4.662 | 4.662 | 4.488 | 4.500 | 39,506,556 | -0.10(-2.14%) |
Apr 19, 2017 | 4.689 | 4.691 | 4.587 | 4.598 | 43,369,432 | -0.07(-1.54%) |
Apr 18, 2017 | 4.666 | 4.749 | 4.651 | 4.670 | 20,415,428 | -0.06(-1.20%) |
Apr 17, 2017 | 4.530 | 4.727 | 4.530 | 4.727 | 27,243,884 | +0.27(+6.03%) |
Apr 13, 2017 | 4.545 | 4.562 | 4.456 | 4.458 | 19,960,248 | -0.09(-2.08%) |
Apr 12, 2017 | 4.556 | 4.568 | 4.503 | 4.553 | 22,754,248 | +0.00(+0.00%) |
Apr 11, 2017 | 4.575 | 4.606 | 4.458 | 4.553 | 33,397,806 | -0.01(-0.17%) |
Apr 10, 2017 | 4.579 | 4.590 | 4.496 | 4.560 | 33,907,712 | +0.00(+0.08%) |
Apr 07, 2017 | 4.564 | 4.647 | 4.526 | 4.556 | 27,389,250 | +0.05(+1.09%) |
Apr 06, 2017 | 4.553 | 4.632 | 4.492 | 4.507 | 35,040,052 | -0.08(-1.73%) |
Apr 05, 2017 | 4.730 | 4.730 | 4.579 | 4.587 | 24,428,678 | -0.14(-2.88%) |
Apr 04, 2017 | 4.640 | 4.730 | 4.609 | 4.723 | 33,379,446 | +0.06(+1.22%) |
Apr 03, 2017 | 4.594 | 4.670 | 4.587 | 4.666 | 22,396,558 | +0.10(+2.19%) |
Mar 31, 2017 | 4.592 | 4.630 | 4.539 | 4.566 | 23,916,088 | -0.03(-0.74%) |
Mar 30, 2017 | 4.668 | 4.710 | 4.600 | 4.600 | 23,008,012 | -0.12(-2.64%) |
Mar 29, 2017 | 4.626 | 4.740 | 4.623 | 4.725 | 43,444,764 | +0.11(+2.29%) |
Mar 28, 2017 | 4.626 | 4.661 | 4.581 | 4.619 | 33,548,568 | -0.03(-0.57%) |
Mar 27, 2017 | 4.555 | 4.649 | 4.538 | 4.645 | 19,673,722 | +0.01(+0.24%) |
Mar 24, 2017 | 4.585 | 4.653 | 4.547 | 4.634 | 16,087,662 | +0.06(+1.41%) |
Mar 23, 2017 | 4.543 | 4.600 | 4.524 | 4.570 | 24,584,710 | -0.05(-0.98%) |
Mar 22, 2017 | 4.604 | 4.702 | 4.568 | 4.615 | 20,385,682 | +0.00(+0.08%) |
Mar 21, 2017 | 4.736 | 4.755 | 4.536 | 4.611 | 51,227,448 | -0.11(-2.40%) |
Mar 20, 2017 | 4.611 | 4.753 | 4.589 | 4.725 | 80,915,312 | +0.09(+2.04%) |
Mar 17, 2017 | 4.793 | 4.800 | 4.626 | 4.630 | 32,387,728 | -0.11(-2.39%) |
Mar 16, 2017 | 4.812 | 4.825 | 4.712 | 4.744 | 29,946,024 | -0.07(-1.49%) |
Mar 15, 2017 | 4.713 | 4.840 | 4.661 | 4.816 | 51,274,604 | +0.12(+2.66%) |
Mar 14, 2017 | 4.736 | 4.787 | 4.687 | 4.691 | 27,190,554 | -0.07(-1.51%) |
Mar 13, 2017 | 4.702 | 4.778 | 4.695 | 4.763 | 21,083,200 | +0.07(+1.53%) |
Mar 10, 2017 | 4.740 | 4.740 | 4.653 | 4.691 | 21,581,420 | +0.07(+1.56%) |
Mar 09, 2017 | 4.630 | 4.664 | 4.575 | 4.619 | 25,192,472 | -0.03(-0.65%) |
Mar 08, 2017 | 4.672 | 4.721 | 4.596 | 4.649 | 21,618,618 | -0.11(-2.23%) |
Mar 07, 2017 | 4.838 | 4.842 | 4.740 | 4.755 | 17,341,244 | -0.06(-1.26%) |
Mar 06, 2017 | 4.861 | 4.872 | 4.793 | 4.816 | 15,523,788 | -0.05(-0.93%) |
Mar 03, 2017 | 4.789 | 4.876 | 4.751 | 4.861 | 31,225,374 | +0.12(+2.55%) |
Mar 02, 2017 | 4.827 | 4.835 | 4.713 | 4.740 | 23,150,906 | -0.13(-2.72%) |
Mar 01, 2017 | 4.959 | 4.967 | 4.823 | 4.872 | 61,780,028 | +0.04(+0.74%) |
Feb 28, 2017 | 4.878 | 4.912 | 4.821 | 4.836 | 22,826,812 | -0.05(-1.01%) |
Feb 27, 2017 | 4.867 | 4.927 | 4.842 | 4.886 | 16,990,508 | +0.04(+0.86%) |
Feb 24, 2017 | 4.878 | 4.893 | 4.838 | 4.844 | 20,798,918 | -0.12(-2.36%) |
Feb 23, 2017 | 5.109 | 5.109 | 4.931 | 4.961 | 28,574,382 | -0.07(-1.35%) |
Feb 22, 2017 | 4.961 | 5.029 | 4.946 | 5.029 | 17,808,646 | +0.04(+0.83%) |
Feb 21, 2017 | 4.969 | 4.992 | 4.908 | 4.988 | 31,130,674 | +0.12(+2.54%) |
Feb 17, 2017 | 4.864 | 4.864 | 4.864 | 0 | -0.04(-0.76%) | |
Feb 16, 2017 | 5.057 | 5.065 | 4.872 | 4.901 | 40,908,372 | -0.12(-2.29%) |
Feb 15, 2017 | 4.872 | 5.042 | 4.816 | 5.016 | 46,790,728 | +0.22(+4.64%) |
Feb 14, 2017 | 4.742 | 4.801 | 4.699 | 4.794 | 32,415,494 | +0.05(+1.10%) |
Feb 13, 2017 | 4.746 | 4.760 | 4.688 | 4.742 | 28,876,340 | -0.04(-0.85%) |
Feb 10, 2017 | 4.723 | 4.790 | 4.716 | 4.783 | 20,424,988 | +0.07(+1.50%) |
Feb 09, 2017 | 4.749 | 4.801 | 4.701 | 4.712 | 30,902,822 | -0.02(-0.39%) |
Feb 08, 2017 | 4.568 | 4.749 | 4.556 | 4.731 | 49,351,996 | +0.17(+3.74%) |
Feb 07, 2017 | 4.608 | 4.627 | 4.560 | 4.560 | 38,151,240 | +0.07(+1.49%) |
Feb 06, 2017 | 4.516 | 4.571 | 4.493 | 4.493 | 21,673,248 | -0.03(-0.66%) |
Feb 03, 2017 | 4.508 | 4.586 | 4.497 | 4.523 | 38,815,408 | +0.06(+1.33%) |
Feb 02, 2017 | 4.453 | 4.486 | 4.419 | 4.464 | 27,484,126 | +0.03(+0.59%) |