Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.539 | 4.539 | 4.429 | 4.451 | 1,395,899 | -0.05(-1.09%) |
Apr 27, 2017 | 4.544 | 4.544 | 4.422 | 4.500 | 1,093,987 | -0.08(-1.81%) |
Apr 26, 2017 | 4.475 | 4.647 | 4.456 | 4.583 | 1,835,723 | +0.08(+1.85%) |
Apr 25, 2017 | 4.510 | 4.554 | 4.456 | 4.500 | 2,489,051 | +0.00(+0.00%) |
Apr 24, 2017 | 4.588 | 4.603 | 4.485 | 4.500 | 1,783,149 | -0.05(-1.08%) |
Apr 21, 2017 | 4.598 | 4.598 | 4.495 | 4.549 | 884,836 | -0.05(-1.17%) |
Apr 20, 2017 | 4.622 | 4.691 | 4.588 | 4.603 | 1,310,517 | -0.00(-0.11%) |
Apr 19, 2017 | 4.798 | 4.798 | 4.598 | 4.607 | 1,262,271 | -0.17(-3.48%) |
Apr 18, 2017 | 4.813 | 4.828 | 4.632 | 4.774 | 3,611,011 | -0.09(-1.91%) |
Apr 17, 2017 | 4.832 | 4.872 | 4.798 | 4.867 | 2,090,408 | +0.04(+0.81%) |
Apr 13, 2017 | 4.989 | 4.989 | 4.808 | 4.828 | 1,416,353 | -0.16(-3.24%) |
Apr 12, 2017 | 5.004 | 5.057 | 4.955 | 4.989 | 1,353,153 | -0.01(-0.20%) |
Apr 11, 2017 | 5.053 | 5.062 | 4.969 | 4.999 | 1,186,619 | -0.04(-0.87%) |
Apr 10, 2017 | 4.984 | 5.072 | 4.955 | 5.043 | 1,184,877 | +0.09(+1.88%) |
Apr 07, 2017 | 4.940 | 5.009 | 4.911 | 4.950 | 1,134,928 | +0.00(+0.10%) |
Apr 06, 2017 | 4.945 | 4.989 | 4.886 | 4.945 | 1,707,400 | +0.03(+0.60%) |
Apr 05, 2017 | 5.170 | 5.214 | 4.911 | 4.916 | 3,495,336 | -0.22(-4.29%) |
Apr 04, 2017 | 5.097 | 5.155 | 5.072 | 5.136 | 2,475,422 | +0.03(+0.57%) |
Apr 03, 2017 | 5.185 | 5.209 | 5.057 | 5.106 | 2,629,011 | -0.06(-1.23%) |
Mar 31, 2017 | 5.072 | 5.175 | 5.043 | 5.170 | 2,036,378 | +0.11(+2.13%) |
Mar 30, 2017 | 5.131 | 5.185 | 5.060 | 5.062 | 1,421,505 | -0.03(-0.67%) |
Mar 29, 2017 | 5.013 | 5.131 | 4.984 | 5.097 | 1,826,247 | +0.09(+1.76%) |
Mar 28, 2017 | 4.930 | 5.057 | 4.925 | 5.009 | 2,127,752 | +0.11(+2.20%) |
Mar 27, 2017 | 4.813 | 4.925 | 4.782 | 4.901 | 2,051,327 | +0.01(+0.20%) |
Mar 24, 2017 | 4.896 | 5.141 | 4.847 | 4.891 | 3,505,072 | +0.08(+1.63%) |
Mar 23, 2017 | 4.500 | 4.867 | 4.500 | 4.813 | 5,385,106 | +0.11(+2.29%) |
Mar 22, 2017 | 4.842 | 4.852 | 4.691 | 4.705 | 2,545,532 | -0.14(-2.93%) |
Mar 21, 2017 | 4.989 | 4.989 | 4.774 | 4.847 | 1,717,267 | -0.09(-1.88%) |
Mar 20, 2017 | 4.960 | 5.009 | 4.852 | 4.940 | 1,771,481 | -0.05(-1.08%) |
Mar 17, 2017 | 4.916 | 4.994 | 4.886 | 4.994 | 2,267,594 | +0.05(+1.09%) |
Mar 16, 2017 | 5.018 | 5.018 | 4.916 | 4.940 | 1,577,786 | -0.04(-0.88%) |
Mar 15, 2017 | 5.057 | 5.062 | 4.881 | 4.984 | 4,038,948 | -0.02(-0.49%) |
Mar 14, 2017 | 4.974 | 5.028 | 4.862 | 5.009 | 2,419,777 | -0.00(-0.10%) |
Mar 13, 2017 | 5.013 | 5.057 | 4.974 | 5.013 | 1,529,092 | -0.01(-0.29%) |
Mar 10, 2017 | 5.131 | 5.175 | 4.974 | 5.028 | 3,322,073 | -0.07(-1.44%) |
Mar 09, 2017 | 5.033 | 5.155 | 4.881 | 5.102 | 3,203,971 | +0.06(+1.26%) |
Mar 08, 2017 | 5.131 | 5.146 | 4.940 | 5.038 | 4,036,988 | -0.14(-2.65%) |
Mar 07, 2017 | 5.297 | 5.312 | 5.160 | 5.175 | 2,119,022 | -0.10(-1.95%) |
Mar 06, 2017 | 5.449 | 5.449 | 5.111 | 5.278 | 4,838,402 | -0.21(-3.83%) |
Mar 03, 2017 | 5.811 | 5.850 | 5.463 | 5.488 | 3,413,070 | -0.38(-6.50%) |
Mar 02, 2017 | 5.860 | 5.909 | 5.821 | 5.869 | 4,192,083 | -0.06(-1.03%) |
Mar 01, 2017 | 5.926 | 6.013 | 5.916 | 5.931 | 3,315,629 | +0.00(+0.00%) |
Feb 28, 2017 | 6.091 | 6.110 | 5.897 | 5.931 | 4,903,849 | -0.18(-3.02%) |
Feb 27, 2017 | 6.008 | 6.154 | 5.906 | 6.115 | 4,412,722 | +0.10(+1.62%) |
Feb 24, 2017 | 5.984 | 6.091 | 5.901 | 6.018 | 2,895,571 | -0.05(-0.88%) |
Feb 23, 2017 | 6.028 | 6.213 | 5.979 | 6.072 | 1,639,494 | -0.01(-0.24%) |
Feb 22, 2017 | 6.106 | 6.149 | 6.013 | 6.086 | 1,751,754 | -0.04(-0.71%) |
Feb 21, 2017 | 6.076 | 6.193 | 6.038 | 6.130 | 2,007,961 | +0.08(+1.37%) |
Feb 17, 2017 | 6.047 | 6.047 | 6.047 | 0 | -0.04(-0.64%) | |
Feb 16, 2017 | 6.057 | 6.135 | 6.052 | 6.086 | 3,138,910 | -0.01(-0.24%) |
Feb 15, 2017 | 6.130 | 6.154 | 6.096 | 6.101 | 604,364 | -0.06(-1.03%) |
Feb 14, 2017 | 6.232 | 6.232 | 6.144 | 6.164 | 869,735 | -0.04(-0.63%) |
Feb 13, 2017 | 6.110 | 6.208 | 6.089 | 6.203 | 917,763 | +0.08(+1.27%) |
Feb 10, 2017 | 6.144 | 6.178 | 6.086 | 6.125 | 1,567,933 | +0.03(+0.56%) |
Feb 09, 2017 | 6.096 | 6.137 | 6.038 | 6.091 | 923,850 | +0.05(+0.89%) |
Feb 08, 2017 | 6.081 | 6.154 | 6.008 | 6.038 | 1,535,076 | -0.09(-1.43%) |
Feb 07, 2017 | 6.081 | 6.159 | 6.072 | 6.125 | 2,244,760 | +0.02(+0.32%) |
Feb 06, 2017 | 6.159 | 6.188 | 6.067 | 6.106 | 962,782 | -0.06(-1.02%) |
Feb 03, 2017 | 5.945 | 6.174 | 5.945 | 6.169 | 1,164,756 | +0.22(+3.68%) |
Feb 02, 2017 | 5.911 | 5.999 | 5.863 | 5.950 | 1,395,797 | +0.06(+0.99%) |