Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.943 | 4.960 | 4.866 | 4.917 | 35,891,156 | +0.01(+0.17%) |
Apr 27, 2017 | 4.892 | 4.960 | 4.797 | 4.909 | 72,662,272 | +0.30(+6.52%) |
Apr 26, 2017 | 4.634 | 4.669 | 4.600 | 4.608 | 27,089,798 | -0.05(-1.10%) |
Apr 25, 2017 | 4.669 | 4.681 | 4.634 | 4.660 | 27,510,776 | +0.04(+0.93%) |
Apr 24, 2017 | 4.651 | 4.651 | 4.591 | 4.617 | 31,779,734 | +0.14(+3.07%) |
Apr 21, 2017 | 4.497 | 4.497 | 4.437 | 4.480 | 16,535,046 | -0.04(-0.95%) |
Apr 20, 2017 | 4.540 | 4.574 | 4.506 | 4.523 | 23,930,280 | +0.09(+1.93%) |
Apr 19, 2017 | 4.480 | 4.493 | 4.441 | 4.437 | 13,433,569 | -0.05(-1.15%) |
Apr 18, 2017 | 4.497 | 4.514 | 4.454 | 4.488 | 7,562,349 | -0.03(-0.57%) |
Apr 17, 2017 | 4.488 | 4.540 | 4.488 | 4.514 | 3,643,442 | +0.03(+0.77%) |
Apr 13, 2017 | 4.514 | 4.540 | 4.480 | 4.480 | 8,856,246 | -0.05(-1.14%) |
Apr 12, 2017 | 4.540 | 4.557 | 4.506 | 4.531 | 12,030,558 | +0.01(+0.19%) |
Apr 11, 2017 | 4.523 | 4.548 | 4.472 | 4.523 | 9,548,828 | -0.03(-0.75%) |
Apr 10, 2017 | 4.566 | 4.591 | 4.544 | 4.557 | 7,283,846 | +0.03(+0.57%) |
Apr 07, 2017 | 4.514 | 4.557 | 4.506 | 4.531 | 6,599,037 | +0.04(+0.96%) |
Apr 06, 2017 | 4.488 | 4.540 | 4.480 | 4.488 | 12,394,367 | +0.04(+0.97%) |
Apr 05, 2017 | 4.531 | 4.540 | 4.445 | 4.445 | 16,815,406 | -0.15(-3.36%) |
Apr 04, 2017 | 4.548 | 4.600 | 4.540 | 4.600 | 10,108,801 | +0.03(+0.56%) |
Apr 03, 2017 | 4.617 | 4.617 | 4.531 | 4.574 | 10,378,144 | -0.08(-1.66%) |
Mar 31, 2017 | 4.600 | 4.660 | 4.591 | 4.651 | 10,165,103 | +0.08(+1.69%) |
Mar 30, 2017 | 4.574 | 4.617 | 4.566 | 4.574 | 9,832,130 | -0.03(-0.56%) |
Mar 29, 2017 | 4.591 | 4.617 | 4.574 | 4.600 | 12,364,617 | -0.03(-0.74%) |
Mar 28, 2017 | 4.651 | 4.677 | 4.608 | 4.634 | 16,552,442 | -0.05(-1.10%) |
Mar 27, 2017 | 4.651 | 4.720 | 4.643 | 4.686 | 13,637,038 | +0.08(+1.68%) |
Mar 24, 2017 | 4.608 | 4.643 | 4.591 | 4.608 | 8,982,372 | -0.01(-0.19%) |
Mar 23, 2017 | 4.591 | 4.643 | 4.574 | 4.617 | 8,215,495 | -0.01(-0.19%) |
Mar 22, 2017 | 4.591 | 4.626 | 4.548 | 4.626 | 17,131,372 | -0.01(-0.19%) |
Mar 21, 2017 | 4.754 | 4.772 | 4.634 | 4.634 | 21,357,572 | -0.12(-2.53%) |
Mar 20, 2017 | 4.746 | 4.780 | 4.720 | 4.754 | 21,813,120 | +0.07(+1.47%) |
Mar 17, 2017 | 4.711 | 4.720 | 4.677 | 4.686 | 10,647,201 | +0.01(+0.18%) |
Mar 16, 2017 | 4.643 | 4.703 | 4.643 | 4.677 | 12,242,138 | +0.07(+1.49%) |
Mar 15, 2017 | 4.566 | 4.626 | 4.548 | 4.608 | 9,869,064 | +0.03(+0.56%) |
Mar 14, 2017 | 4.583 | 4.583 | 4.548 | 4.583 | 5,558,055 | -0.02(-0.37%) |
Mar 13, 2017 | 4.591 | 4.608 | 4.583 | 4.600 | 7,891,797 | -0.01(-0.19%) |
Mar 10, 2017 | 4.574 | 4.617 | 4.566 | 4.608 | 11,361,589 | +0.08(+1.70%) |
Mar 09, 2017 | 4.514 | 4.540 | 4.506 | 4.531 | 8,013,091 | +0.09(+1.93%) |
Mar 08, 2017 | 4.454 | 4.480 | 4.428 | 4.445 | 9,886,353 | -0.04(-0.96%) |
Mar 07, 2017 | 4.488 | 4.506 | 4.471 | 4.488 | 9,749,272 | -0.04(-0.95%) |
Mar 06, 2017 | 4.540 | 4.548 | 4.514 | 4.531 | 8,601,762 | +0.00(+0.00%) |
Mar 03, 2017 | 4.514 | 4.540 | 4.488 | 4.531 | 13,984,454 | +0.05(+1.15%) |
Mar 02, 2017 | 4.471 | 4.506 | 4.463 | 4.480 | 22,206,206 | -0.03(-0.76%) |
Mar 01, 2017 | 4.437 | 4.540 | 4.437 | 4.514 | 23,670,584 | +0.10(+2.33%) |
Feb 28, 2017 | 4.403 | 4.445 | 4.394 | 4.411 | 10,786,175 | -0.03(-0.77%) |
Feb 27, 2017 | 4.428 | 4.467 | 4.411 | 4.445 | 13,266,177 | +0.03(+0.78%) |
Feb 24, 2017 | 4.377 | 4.445 | 4.368 | 4.411 | 13,486,983 | -0.01(-0.19%) |
Feb 23, 2017 | 4.420 | 4.471 | 4.385 | 4.420 | 25,588,794 | +0.04(+0.98%) |
Feb 22, 2017 | 4.317 | 4.385 | 4.301 | 4.377 | 19,417,138 | +0.01(+0.20%) |
Feb 21, 2017 | 4.317 | 4.368 | 4.317 | 4.368 | 17,502,720 | +0.03(+0.79%) |
Feb 17, 2017 | 4.334 | 4.334 | 4.334 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 4.334 | 4.368 | 4.325 | 4.351 | 17,062,830 | +0.06(+1.40%) |
Feb 15, 2017 | 4.257 | 4.300 | 4.248 | 4.291 | 14,365,666 | +0.03(+0.60%) |
Feb 14, 2017 | 4.265 | 4.282 | 4.248 | 4.265 | 9,170,870 | +0.01(+0.20%) |
Feb 13, 2017 | 4.239 | 4.291 | 4.231 | 4.257 | 17,948,004 | +0.07(+1.64%) |
Feb 10, 2017 | 4.197 | 4.214 | 4.171 | 4.188 | 8,120,125 | -0.01(-0.20%) |
Feb 09, 2017 | 4.188 | 4.239 | 4.188 | 4.197 | 14,857,742 | +0.01(+0.20%) |
Feb 08, 2017 | 4.197 | 4.218 | 4.171 | 4.188 | 9,928,365 | +0.02(+0.41%) |
Feb 07, 2017 | 4.188 | 4.197 | 4.154 | 4.171 | 12,964,975 | +0.09(+2.32%) |
Feb 06, 2017 | 4.085 | 4.102 | 4.059 | 4.076 | 15,573,777 | -0.07(-1.66%) |
Feb 03, 2017 | 4.145 | 4.162 | 4.111 | 4.145 | 13,823,392 | +0.01(+0.21%) |
Feb 02, 2017 | 4.136 | 4.197 | 4.094 | 4.136 | 52,027,724 | +0.21(+5.47%) |