Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.450 | 4.504 | 4.411 | 4.457 | 25,254,462 | -0.02(-0.52%) |
Mar 30, 2017 | 4.442 | 4.500 | 4.426 | 4.481 | 26,734,606 | +0.02(+0.35%) |
Mar 29, 2017 | 4.388 | 4.473 | 4.388 | 4.465 | 15,946,262 | +0.08(+1.76%) |
Mar 28, 2017 | 4.372 | 4.402 | 4.353 | 4.388 | 12,316,935 | +0.03(+0.71%) |
Mar 27, 2017 | 4.303 | 4.364 | 4.291 | 4.357 | 16,124,845 | +0.02(+0.36%) |
Mar 24, 2017 | 4.303 | 4.349 | 4.276 | 4.341 | 21,594,478 | +0.06(+1.45%) |
Mar 23, 2017 | 4.272 | 4.310 | 4.256 | 4.279 | 29,215,610 | +0.00(+0.00%) |
Mar 22, 2017 | 4.310 | 4.341 | 4.264 | 4.279 | 17,660,548 | -0.05(-1.07%) |
Mar 21, 2017 | 4.419 | 4.419 | 4.326 | 4.326 | 20,675,132 | -0.09(-2.10%) |
Mar 20, 2017 | 4.272 | 4.442 | 4.252 | 4.419 | 26,576,908 | +0.15(+3.63%) |
Mar 17, 2017 | 4.303 | 4.326 | 4.233 | 4.264 | 27,767,326 | -0.02(-0.36%) |
Mar 16, 2017 | 4.264 | 4.303 | 4.241 | 4.279 | 13,084,472 | +0.02(+0.36%) |
Mar 15, 2017 | 4.179 | 4.279 | 4.140 | 4.264 | 20,767,026 | +0.13(+3.18%) |
Mar 14, 2017 | 4.202 | 4.225 | 4.132 | 4.132 | 11,714,022 | -0.11(-2.55%) |
Mar 13, 2017 | 4.241 | 4.264 | 4.221 | 4.241 | 8,605,497 | +0.02(+0.37%) |
Mar 10, 2017 | 4.241 | 4.248 | 4.210 | 4.225 | 26,856,926 | +0.07(+1.68%) |
Mar 09, 2017 | 4.171 | 4.214 | 4.148 | 4.156 | 40,408,652 | -0.02(-0.56%) |
Mar 08, 2017 | 4.109 | 4.187 | 4.101 | 4.179 | 35,709,548 | +0.02(+0.37%) |
Mar 07, 2017 | 4.233 | 4.241 | 4.148 | 4.163 | 36,455,584 | -0.06(-1.47%) |
Mar 06, 2017 | 4.295 | 4.295 | 4.187 | 4.225 | 22,153,390 | -0.06(-1.44%) |
Mar 03, 2017 | 4.194 | 4.291 | 4.187 | 4.287 | 33,184,470 | +0.09(+2.21%) |
Mar 02, 2017 | 4.272 | 4.310 | 4.187 | 4.194 | 32,919,896 | -0.26(-5.74%) |
Mar 01, 2017 | 4.426 | 4.477 | 4.392 | 4.450 | 17,862,412 | +0.05(+1.05%) |
Feb 28, 2017 | 4.426 | 4.426 | 4.380 | 4.403 | 7,065,198 | -0.04(-0.87%) |
Feb 27, 2017 | 4.434 | 4.457 | 4.388 | 4.442 | 5,919,414 | +0.02(+0.53%) |
Feb 24, 2017 | 4.457 | 4.496 | 4.419 | 4.419 | 18,618,132 | -0.13(-2.89%) |
Feb 23, 2017 | 4.643 | 4.651 | 4.542 | 4.550 | 14,567,072 | -0.02(-0.51%) |
Feb 22, 2017 | 4.558 | 4.581 | 4.512 | 4.573 | 21,475,834 | +0.09(+1.90%) |
Feb 21, 2017 | 4.457 | 4.496 | 4.426 | 4.488 | 16,939,544 | +0.06(+1.40%) |
Feb 17, 2017 | 4.426 | 4.426 | 4.426 | 0 | -0.07(-1.55%) | |
Feb 16, 2017 | 4.512 | 4.527 | 4.473 | 4.496 | 19,944,662 | -0.02(-0.51%) |
Feb 15, 2017 | 4.380 | 4.550 | 4.372 | 4.519 | 38,036,828 | +0.19(+4.29%) |
Feb 14, 2017 | 4.279 | 4.349 | 4.268 | 4.334 | 15,532,673 | +0.10(+2.38%) |
Feb 13, 2017 | 4.241 | 4.283 | 4.229 | 4.233 | 9,438,003 | +0.01(+0.18%) |
Feb 10, 2017 | 4.171 | 4.256 | 4.152 | 4.225 | 11,630,752 | +0.09(+2.25%) |
Feb 09, 2017 | 4.171 | 4.202 | 4.132 | 4.132 | 24,448,962 | -0.04(-0.93%) |
Feb 08, 2017 | 4.194 | 4.132 | 4.171 | 20,239,894 | +0.00(+0.00%) | |
Feb 07, 2017 | 4.202 | 4.241 | 4.163 | 4.171 | 14,272,932 | -0.05(-1.28%) |
Feb 06, 2017 | 4.233 | 4.248 | 4.194 | 4.225 | 10,634,020 | -0.02(-0.55%) |
Feb 03, 2017 | 4.241 | 4.287 | 4.225 | 4.248 | 11,926,833 | +0.03(+0.73%) |
Feb 02, 2017 | 4.248 | 4.256 | 4.194 | 4.217 | 11,010,691 | -0.02(-0.55%) |
Feb 01, 2017 | 4.233 | 4.256 | 4.179 | 4.241 | 15,760,491 | +0.07(+1.67%) |
Jan 31, 2017 | 4.179 | 4.202 | 4.144 | 4.171 | 11,556,249 | -0.01(-0.19%) |
Jan 30, 2017 | 4.217 | 4.233 | 4.144 | 4.179 | 15,324,731 | -0.04(-0.92%) |
Jan 27, 2017 | 4.210 | 4.241 | 4.140 | 4.217 | 18,989,740 | +0.01(+0.18%) |
Jan 26, 2017 | 4.210 | 4.217 | 4.163 | 4.210 | 12,824,958 | -0.03(-0.73%) |
Jan 25, 2017 | 4.233 | 4.256 | 4.217 | 4.241 | 12,336,476 | +0.04(+0.92%) |
Jan 24, 2017 | 4.179 | 4.233 | 4.171 | 4.202 | 16,522,611 | -0.02(-0.50%) |
Jan 23, 2017 | 4.177 | 4.227 | 4.146 | 4.223 | 12,547,195 | +0.04(+0.92%) |
Jan 20, 2017 | 4.169 | 4.192 | 4.123 | 4.185 | 12,879,914 | +0.05(+1.31%) |
Jan 19, 2017 | 4.169 | 4.177 | 4.115 | 4.131 | 17,644,268 | +0.04(+0.94%) |
Jan 18, 2017 | 4.069 | 4.177 | 4.069 | 4.092 | 21,788,794 | -0.02(-0.56%) |
Jan 17, 2017 | 4.031 | 4.123 | 4.000 | 4.115 | 22,733,136 | +0.02(+0.56%) |
Jan 13, 2017 | 4.092 | 4.092 | 4.092 | 0 | +0.05(+1.14%) | |
Jan 12, 2017 | 4.038 | 4.100 | 4.015 | 4.046 | 29,214,592 | +0.06(+1.55%) |
Jan 11, 2017 | 3.869 | 3.984 | 3.838 | 3.984 | 25,303,184 | +0.08(+2.17%) |
Jan 10, 2017 | 3.977 | 3.984 | 3.900 | 3.900 | 18,147,710 | -0.05(-1.36%) |
Jan 09, 2017 | 3.984 | 3.992 | 3.946 | 3.953 | 19,261,548 | +0.03(+0.79%) |
Jan 06, 2017 | 3.953 | 3.969 | 3.892 | 3.923 | 22,074,764 | -0.05(-1.36%) |
Jan 05, 2017 | 3.946 | 4.000 | 3.930 | 3.977 | 11,722,964 | +0.04(+0.98%) |
Jan 04, 2017 | 3.923 | 3.950 | 3.900 | 3.938 | 15,400,131 | +0.03(+0.79%) |