Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.222 | 5.230 | 5.162 | 5.166 | 8,522,582 | +0.06(+1.09%) |
Apr 27, 2017 | 5.143 | 5.159 | 5.103 | 5.111 | 9,506,147 | -0.04(-0.77%) |
Apr 26, 2017 | 5.143 | 5.182 | 5.127 | 5.151 | 6,580,252 | -0.04(-0.76%) |
Apr 25, 2017 | 5.182 | 5.206 | 5.143 | 5.190 | 18,196,902 | +0.11(+2.16%) |
Apr 24, 2017 | 5.088 | 5.112 | 5.057 | 5.080 | 26,044,914 | +0.31(+6.41%) |
Apr 21, 2017 | 4.766 | 4.782 | 4.743 | 4.774 | 6,403,587 | +0.01(+0.16%) |
Apr 20, 2017 | 4.790 | 4.813 | 4.751 | 4.766 | 19,566,354 | +0.08(+1.68%) |
Apr 19, 2017 | 4.656 | 4.727 | 4.656 | 4.688 | 103,252,416 | +0.10(+2.23%) |
Apr 18, 2017 | 4.562 | 4.601 | 4.535 | 4.586 | 5,753,897 | -0.03(-0.68%) |
Apr 17, 2017 | 4.554 | 4.617 | 4.554 | 4.617 | 3,680,530 | +0.08(+1.73%) |
Apr 13, 2017 | 4.539 | 4.569 | 4.507 | 4.539 | 4,860,227 | -0.09(-1.87%) |
Apr 12, 2017 | 4.617 | 4.641 | 4.593 | 4.625 | 4,252,622 | -0.05(-1.17%) |
Apr 11, 2017 | 4.680 | 4.692 | 4.625 | 4.680 | 5,744,930 | -0.02(-0.33%) |
Apr 10, 2017 | 4.711 | 4.727 | 4.680 | 4.696 | 4,380,016 | -0.06(-1.32%) |
Apr 07, 2017 | 4.758 | 4.782 | 4.743 | 4.758 | 4,361,923 | -0.02(-0.33%) |
Apr 06, 2017 | 4.751 | 4.805 | 4.743 | 4.774 | 4,873,197 | +0.07(+1.50%) |
Apr 05, 2017 | 4.798 | 4.816 | 4.703 | 4.703 | 5,509,779 | -0.02(-0.33%) |
Apr 04, 2017 | 4.688 | 4.719 | 4.656 | 4.719 | 4,344,557 | +0.01(+0.17%) |
Apr 03, 2017 | 4.751 | 4.758 | 4.656 | 4.711 | 5,410,106 | -0.05(-1.15%) |
Mar 31, 2017 | 4.751 | 4.798 | 4.743 | 4.766 | 4,890,600 | -0.03(-0.65%) |
Mar 30, 2017 | 4.790 | 4.817 | 4.766 | 4.798 | 4,217,512 | -0.02(-0.33%) |
Mar 29, 2017 | 4.798 | 4.821 | 4.758 | 4.813 | 6,541,292 | -0.05(-1.13%) |
Mar 28, 2017 | 4.829 | 4.892 | 4.829 | 4.868 | 6,571,056 | +0.05(+0.98%) |
Mar 27, 2017 | 4.798 | 4.829 | 4.778 | 4.821 | 6,026,504 | +0.01(+0.16%) |
Mar 24, 2017 | 4.821 | 4.841 | 4.782 | 4.813 | 4,854,021 | +0.01(+0.16%) |
Mar 23, 2017 | 4.805 | 4.829 | 4.774 | 4.805 | 9,074,660 | +0.01(+0.16%) |
Mar 22, 2017 | 4.766 | 4.837 | 4.743 | 4.798 | 11,791,663 | +0.09(+1.83%) |
Mar 21, 2017 | 4.853 | 4.868 | 4.711 | 4.711 | 16,702,332 | +0.00(+0.00%) |
Mar 20, 2017 | 4.727 | 4.758 | 4.696 | 4.711 | 5,314,440 | -0.02(-0.33%) |
Mar 17, 2017 | 4.751 | 4.758 | 4.711 | 4.727 | 6,503,627 | -0.05(-0.99%) |
Mar 16, 2017 | 4.703 | 4.774 | 4.680 | 4.774 | 16,363,728 | +0.27(+5.92%) |
Mar 15, 2017 | 4.515 | 4.531 | 4.484 | 4.507 | 7,090,221 | +0.06(+1.41%) |
Mar 14, 2017 | 4.491 | 4.491 | 4.444 | 4.444 | 5,873,479 | -0.09(-1.91%) |
Mar 13, 2017 | 4.554 | 4.562 | 4.515 | 4.531 | 5,171,783 | -0.05(-1.03%) |
Mar 10, 2017 | 4.515 | 4.593 | 4.507 | 4.578 | 10,031,309 | +0.07(+1.57%) |
Mar 09, 2017 | 4.499 | 4.523 | 4.468 | 4.507 | 9,995,003 | +0.11(+2.50%) |
Mar 08, 2017 | 4.413 | 4.436 | 4.381 | 4.397 | 6,274,566 | +0.02(+0.36%) |
Mar 07, 2017 | 4.350 | 4.393 | 4.328 | 4.381 | 5,500,088 | +0.00(+0.00%) |
Mar 06, 2017 | 4.389 | 4.397 | 4.358 | 4.381 | 5,341,736 | -0.03(-0.71%) |
Mar 03, 2017 | 4.358 | 4.429 | 4.350 | 4.413 | 9,461,085 | +0.13(+3.12%) |
Mar 02, 2017 | 4.319 | 4.330 | 4.279 | 4.279 | 4,635,850 | -0.12(-2.68%) |
Mar 01, 2017 | 4.350 | 4.397 | 4.350 | 4.397 | 8,040,006 | +0.15(+3.51%) |
Feb 28, 2017 | 4.248 | 4.283 | 4.240 | 4.248 | 3,945,664 | +0.04(+0.93%) |
Feb 27, 2017 | 4.185 | 4.209 | 4.177 | 4.209 | 2,690,318 | +0.04(+0.94%) |
Feb 24, 2017 | 4.162 | 4.189 | 4.154 | 4.169 | 5,045,363 | -0.07(-1.67%) |
Feb 23, 2017 | 4.256 | 4.272 | 4.217 | 4.240 | 6,271,252 | +0.01(+0.19%) |
Feb 22, 2017 | 4.185 | 4.240 | 4.170 | 4.232 | 7,245,669 | -0.06(-1.46%) |
Feb 21, 2017 | 4.279 | 4.303 | 4.272 | 4.295 | 4,163,975 | +0.01(+0.18%) |
Feb 17, 2017 | 4.287 | 4.287 | 4.287 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.334 | 4.350 | 4.319 | 4.334 | 3,561,808 | -0.01(-0.18%) |
Feb 15, 2017 | 4.287 | 4.366 | 4.287 | 4.342 | 7,272,630 | +0.05(+1.28%) |
Feb 14, 2017 | 4.264 | 4.294 | 4.256 | 4.287 | 4,227,802 | +0.05(+1.30%) |
Feb 13, 2017 | 4.240 | 4.264 | 4.224 | 4.232 | 4,906,379 | +0.04(+0.94%) |
Feb 10, 2017 | 4.169 | 4.209 | 4.162 | 4.193 | 5,600,124 | -0.09(-2.02%) |
Feb 09, 2017 | 4.185 | 4.287 | 4.209 | 4.279 | 8,922,582 | +0.09(+2.25%) |
Feb 08, 2017 | 4.185 | 4.209 | 4.118 | 4.185 | 12,065,178 | -0.09(-2.20%) |
Feb 07, 2017 | 4.295 | 4.303 | 4.256 | 4.279 | 5,705,475 | -0.05(-1.09%) |
Feb 06, 2017 | 4.381 | 4.389 | 4.327 | 4.327 | 18,982,336 | -0.16(-3.67%) |
Feb 03, 2017 | 4.484 | 4.507 | 4.472 | 4.491 | 3,660,148 | +0.03(+0.70%) |
Feb 02, 2017 | 4.452 | 4.476 | 4.436 | 4.460 | 5,548,635 | +0.03(+0.71%) |