Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.220 | 4.220 | 3.860 | 4.090 | 1,623,256 | -0.07(-1.68%) |
Apr 27, 2017 | 4.220 | 4.255 | 4.120 | 4.160 | 824,006 | -0.05(-1.19%) |
Apr 26, 2017 | 4.290 | 4.300 | 4.175 | 4.210 | 1,076,387 | -0.02(-0.47%) |
Apr 25, 2017 | 4.530 | 4.540 | 4.145 | 4.230 | 932,189 | -0.26(-5.79%) |
Apr 24, 2017 | 4.530 | 4.590 | 4.470 | 4.490 | 544,695 | +0.02(+0.45%) |
Apr 21, 2017 | 4.400 | 4.540 | 4.335 | 4.470 | 764,252 | +0.06(+1.36%) |
Apr 20, 2017 | 4.450 | 4.520 | 4.360 | 4.410 | 685,451 | +0.00(+0.00%) |
Apr 19, 2017 | 4.500 | 4.550 | 4.370 | 4.410 | 586,487 | -0.07(-1.56%) |
Apr 18, 2017 | 4.420 | 4.490 | 4.330 | 4.480 | 638,887 | +0.09(+2.05%) |
Apr 17, 2017 | 4.560 | 4.630 | 4.370 | 4.390 | 740,335 | -0.23(-4.98%) |
Apr 13, 2017 | 4.610 | 4.700 | 4.510 | 4.620 | 388,150 | +0.04(+0.87%) |
Apr 12, 2017 | 4.880 | 4.880 | 4.580 | 4.580 | 411,428 | -0.29(-5.95%) |
Apr 11, 2017 | 4.690 | 4.935 | 4.670 | 4.870 | 557,989 | +0.19(+4.06%) |
Apr 10, 2017 | 4.640 | 4.835 | 4.600 | 4.680 | 585,375 | +0.04(+0.86%) |
Apr 07, 2017 | 4.800 | 4.860 | 4.630 | 4.640 | 534,457 | -0.15(-3.13%) |
Apr 06, 2017 | 4.710 | 4.825 | 4.670 | 4.790 | 421,633 | +0.09(+1.91%) |
Apr 05, 2017 | 4.710 | 4.850 | 4.700 | 4.700 | 569,177 | +0.01(+0.21%) |
Apr 04, 2017 | 4.830 | 4.920 | 4.670 | 4.690 | 607,980 | -0.17(-3.50%) |
Apr 03, 2017 | 4.780 | 4.945 | 4.670 | 4.860 | 950,237 | +0.08(+1.67%) |
Mar 31, 2017 | 4.830 | 4.870 | 4.720 | 4.780 | 608,420 | -0.06(-1.24%) |
Mar 30, 2017 | 4.680 | 4.860 | 4.640 | 4.840 | 637,716 | +0.16(+3.42%) |
Mar 29, 2017 | 4.400 | 4.690 | 4.400 | 4.680 | 779,670 | +0.28(+6.36%) |
Mar 28, 2017 | 4.430 | 4.450 | 4.300 | 4.400 | 841,910 | -0.04(-0.90%) |
Mar 27, 2017 | 4.290 | 4.670 | 4.290 | 4.440 | 1,424,105 | -0.20(-4.31%) |
Mar 24, 2017 | 4.390 | 4.750 | 4.140 | 4.640 | 7,377,953 | -0.39(-7.75%) |
Mar 23, 2017 | 4.660 | 5.090 | 4.550 | 5.030 | 1,566,155 | +0.37(+7.94%) |
Mar 22, 2017 | 4.610 | 4.780 | 4.450 | 4.660 | 845,813 | -0.01(-0.21%) |
Mar 21, 2017 | 4.910 | 4.970 | 4.600 | 4.670 | 814,839 | -0.20(-4.11%) |
Mar 20, 2017 | 4.550 | 4.970 | 4.510 | 4.870 | 1,056,002 | +0.31(+6.80%) |
Mar 17, 2017 | 4.600 | 4.700 | 4.520 | 4.560 | 907,734 | -0.07(-1.51%) |
Mar 16, 2017 | 4.480 | 4.650 | 4.380 | 4.630 | 764,976 | +0.15(+3.35%) |
Mar 15, 2017 | 4.350 | 4.510 | 4.200 | 4.480 | 686,898 | +0.14(+3.23%) |
Mar 14, 2017 | 4.350 | 4.460 | 4.290 | 4.340 | 1,200,526 | -0.05(-1.14%) |
Mar 13, 2017 | 4.320 | 4.400 | 4.220 | 4.390 | 651,258 | +0.10(+2.33%) |
Mar 10, 2017 | 4.360 | 4.460 | 4.200 | 4.290 | 407,529 | +0.05(+1.18%) |
Mar 09, 2017 | 4.450 | 4.510 | 4.220 | 4.240 | 480,343 | -0.25(-5.57%) |
Mar 08, 2017 | 4.240 | 4.540 | 4.180 | 4.490 | 1,016,008 | +0.25(+5.90%) |
Mar 07, 2017 | 4.500 | 4.580 | 4.240 | 4.240 | 1,358,404 | -0.25(-5.57%) |
Mar 06, 2017 | 4.640 | 4.690 | 4.335 | 4.490 | 1,301,914 | -0.15(-3.23%) |
Mar 03, 2017 | 4.990 | 4.570 | 4.640 | 794,848 | -0.20(-4.13%) | |
Mar 02, 2017 | 4.720 | 5.175 | 4.710 | 4.840 | 1,081,909 | +0.13(+2.76%) |
Mar 01, 2017 | 4.930 | 4.960 | 4.650 | 4.710 | 934,791 | -0.14(-2.89%) |
Feb 28, 2017 | 5.140 | 5.140 | 4.800 | 4.850 | 944,289 | -0.29(-5.64%) |
Feb 27, 2017 | 5.070 | 5.230 | 5.020 | 5.140 | 503,761 | +0.05(+0.98%) |
Feb 24, 2017 | 5.110 | 5.220 | 5.030 | 5.090 | 383,897 | -0.02(-0.39%) |
Feb 23, 2017 | 5.340 | 5.350 | 5.000 | 5.110 | 1,075,215 | -0.17(-3.22%) |
Feb 22, 2017 | 5.420 | 5.500 | 5.200 | 5.280 | 545,879 | -0.14(-2.58%) |
Feb 21, 2017 | 5.340 | 5.470 | 5.200 | 5.420 | 672,993 | +0.16(+3.04%) |
Feb 17, 2017 | 5.260 | 5.260 | 5.260 | 0 | +0.06(+1.15%) | |
Feb 16, 2017 | 5.540 | 5.680 | 5.160 | 5.200 | 1,342,288 | -0.35(-6.31%) |
Feb 15, 2017 | 5.700 | 5.711 | 5.471 | 5.550 | 1,195,226 | -0.18(-3.14%) |
Feb 14, 2017 | 5.620 | 5.800 | 5.400 | 5.730 | 1,636,689 | +0.16(+2.87%) |
Feb 13, 2017 | 6.110 | 6.205 | 5.550 | 5.570 | 1,452,634 | -0.54(-8.84%) |
Feb 10, 2017 | 6.030 | 6.310 | 6.030 | 6.110 | 562,504 | +0.13(+2.17%) |
Feb 09, 2017 | 6.470 | 6.620 | 5.970 | 5.980 | 1,409,597 | -0.65(-9.80%) |
Feb 08, 2017 | 6.400 | 6.650 | 6.350 | 6.630 | 502,464 | +0.23(+3.59%) |
Feb 07, 2017 | 6.430 | 6.440 | 6.050 | 6.400 | 911,110 | -0.03(-0.47%) |
Feb 06, 2017 | 6.820 | 6.950 | 6.410 | 6.430 | 1,284,223 | -0.42(-6.13%) |
Feb 03, 2017 | 7.220 | 7.270 | 6.770 | 6.850 | 1,050,705 | -0.36(-4.99%) |
Feb 02, 2017 | 7.320 | 7.320 | 7.160 | 7.210 | 331,136 | -0.13(-1.77%) |