Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.944 | 4.961 | 4.867 | 4.918 | 35,886,420 | +0.01(+0.17%) |
Apr 27, 2017 | 4.892 | 4.961 | 4.798 | 4.910 | 72,652,680 | +0.30(+6.52%) |
Apr 26, 2017 | 4.635 | 4.669 | 4.601 | 4.609 | 27,086,222 | -0.05(-1.11%) |
Apr 25, 2017 | 4.669 | 4.682 | 4.635 | 4.661 | 27,507,144 | +0.04(+0.93%) |
Apr 24, 2017 | 4.652 | 4.652 | 4.592 | 4.618 | 31,775,538 | +0.14(+3.07%) |
Apr 21, 2017 | 4.498 | 4.498 | 4.437 | 4.480 | 16,532,863 | -0.04(-0.95%) |
Apr 20, 2017 | 4.540 | 4.575 | 4.506 | 4.523 | 23,927,120 | +0.09(+1.93%) |
Apr 19, 2017 | 4.480 | 4.493 | 4.442 | 4.437 | 13,431,796 | -0.05(-1.15%) |
Apr 18, 2017 | 4.498 | 4.515 | 4.455 | 4.489 | 7,561,351 | -0.03(-0.57%) |
Apr 17, 2017 | 4.489 | 4.540 | 4.489 | 4.515 | 3,642,961 | +0.03(+0.77%) |
Apr 13, 2017 | 4.515 | 4.540 | 4.480 | 4.480 | 8,855,077 | -0.05(-1.14%) |
Apr 12, 2017 | 4.540 | 4.558 | 4.506 | 4.532 | 12,028,969 | +0.01(+0.19%) |
Apr 11, 2017 | 4.523 | 4.549 | 4.473 | 4.523 | 9,547,567 | -0.03(-0.75%) |
Apr 10, 2017 | 4.566 | 4.592 | 4.545 | 4.558 | 7,282,885 | +0.03(+0.57%) |
Apr 07, 2017 | 4.515 | 4.558 | 4.506 | 4.532 | 6,598,166 | +0.04(+0.96%) |
Apr 06, 2017 | 4.489 | 4.540 | 4.480 | 4.489 | 12,392,730 | +0.04(+0.97%) |
Apr 05, 2017 | 4.532 | 4.540 | 4.446 | 4.446 | 16,813,186 | -0.15(-3.36%) |
Apr 04, 2017 | 4.549 | 4.601 | 4.540 | 4.601 | 10,107,466 | +0.03(+0.56%) |
Apr 03, 2017 | 4.618 | 4.618 | 4.532 | 4.575 | 10,376,774 | -0.08(-1.66%) |
Mar 31, 2017 | 4.601 | 4.661 | 4.592 | 4.652 | 10,163,761 | +0.08(+1.69%) |
Mar 30, 2017 | 4.575 | 4.618 | 4.566 | 4.575 | 9,830,832 | -0.03(-0.56%) |
Mar 29, 2017 | 4.592 | 4.618 | 4.575 | 4.601 | 12,362,985 | -0.03(-0.74%) |
Mar 28, 2017 | 4.652 | 4.678 | 4.609 | 4.635 | 16,550,257 | -0.05(-1.10%) |
Mar 27, 2017 | 4.652 | 4.721 | 4.644 | 4.686 | 13,635,237 | +0.08(+1.68%) |
Mar 24, 2017 | 4.609 | 4.643 | 4.592 | 4.609 | 8,981,186 | -0.01(-0.19%) |
Mar 23, 2017 | 4.592 | 4.643 | 4.575 | 4.618 | 8,214,410 | -0.01(-0.19%) |
Mar 22, 2017 | 4.592 | 4.626 | 4.549 | 4.626 | 17,129,110 | -0.01(-0.19%) |
Mar 21, 2017 | 4.755 | 4.772 | 4.635 | 4.635 | 21,354,752 | -0.12(-2.53%) |
Mar 20, 2017 | 4.746 | 4.781 | 4.721 | 4.755 | 21,810,242 | +0.07(+1.47%) |
Mar 17, 2017 | 4.712 | 4.721 | 4.678 | 4.686 | 10,645,796 | +0.01(+0.18%) |
Mar 16, 2017 | 4.643 | 4.704 | 4.643 | 4.678 | 12,240,522 | +0.07(+1.49%) |
Mar 15, 2017 | 4.566 | 4.626 | 4.549 | 4.609 | 9,867,761 | +0.03(+0.56%) |
Mar 14, 2017 | 4.583 | 4.583 | 4.549 | 4.583 | 5,557,321 | -0.02(-0.37%) |
Mar 13, 2017 | 4.592 | 4.609 | 4.583 | 4.601 | 7,890,755 | -0.01(-0.19%) |
Mar 10, 2017 | 4.575 | 4.618 | 4.566 | 4.609 | 11,360,089 | +0.08(+1.70%) |
Mar 09, 2017 | 4.515 | 4.540 | 4.506 | 4.532 | 8,012,034 | +0.09(+1.93%) |
Mar 08, 2017 | 4.455 | 4.480 | 4.429 | 4.446 | 9,885,047 | -0.04(-0.96%) |
Mar 07, 2017 | 4.489 | 4.506 | 4.472 | 4.489 | 9,747,985 | -0.04(-0.95%) |
Mar 06, 2017 | 4.540 | 4.549 | 4.515 | 4.532 | 8,600,626 | +0.00(+0.00%) |
Mar 03, 2017 | 4.515 | 4.540 | 4.489 | 4.532 | 13,982,608 | +0.05(+1.15%) |
Mar 02, 2017 | 4.472 | 4.506 | 4.463 | 4.480 | 22,203,274 | -0.03(-0.76%) |
Mar 01, 2017 | 4.437 | 4.540 | 4.437 | 4.515 | 23,667,460 | +0.10(+2.33%) |
Feb 28, 2017 | 4.403 | 4.446 | 4.395 | 4.412 | 10,784,751 | -0.03(-0.77%) |
Feb 27, 2017 | 4.429 | 4.467 | 4.412 | 4.446 | 13,264,425 | +0.03(+0.78%) |
Feb 24, 2017 | 4.377 | 4.446 | 4.369 | 4.412 | 13,485,202 | -0.01(-0.19%) |
Feb 23, 2017 | 4.420 | 4.472 | 4.386 | 4.420 | 25,585,416 | +0.04(+0.98%) |
Feb 22, 2017 | 4.317 | 4.386 | 4.301 | 4.377 | 19,414,576 | +0.01(+0.20%) |
Feb 21, 2017 | 4.317 | 4.369 | 4.317 | 4.369 | 17,500,408 | +0.03(+0.79%) |
Feb 17, 2017 | 4.334 | 4.334 | 4.334 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 4.334 | 4.369 | 4.326 | 4.352 | 17,060,578 | +0.06(+1.40%) |
Feb 15, 2017 | 4.257 | 4.300 | 4.249 | 4.292 | 14,363,770 | +0.03(+0.60%) |
Feb 14, 2017 | 4.266 | 4.283 | 4.249 | 4.266 | 9,169,660 | +0.01(+0.20%) |
Feb 13, 2017 | 4.240 | 4.292 | 4.231 | 4.257 | 17,945,634 | +0.07(+1.64%) |
Feb 10, 2017 | 4.197 | 4.214 | 4.171 | 4.189 | 8,119,053 | -0.01(-0.20%) |
Feb 09, 2017 | 4.189 | 4.240 | 4.189 | 4.197 | 14,855,780 | +0.01(+0.20%) |
Feb 08, 2017 | 4.197 | 4.219 | 4.171 | 4.189 | 9,927,055 | +0.02(+0.41%) |
Feb 07, 2017 | 4.189 | 4.197 | 4.154 | 4.171 | 12,963,263 | +0.09(+2.32%) |
Feb 06, 2017 | 4.086 | 4.103 | 4.060 | 4.077 | 15,571,722 | -0.07(-1.66%) |
Feb 03, 2017 | 4.146 | 4.163 | 4.111 | 4.146 | 13,821,567 | +0.01(+0.21%) |
Feb 02, 2017 | 4.137 | 4.197 | 4.094 | 4.137 | 52,020,856 | +0.21(+5.47%) |