Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.847 | 4.895 | 4.839 | 4.863 | 4,793,488 | -0.03(-0.65%) |
Mar 30, 2017 | 4.887 | 4.915 | 4.863 | 4.895 | 4,133,765 | -0.02(-0.33%) |
Mar 29, 2017 | 4.895 | 4.919 | 4.855 | 4.911 | 6,411,402 | -0.06(-1.13%) |
Mar 28, 2017 | 4.927 | 4.991 | 4.927 | 4.967 | 6,440,575 | +0.05(+0.98%) |
Mar 27, 2017 | 4.895 | 4.927 | 4.875 | 4.919 | 5,906,836 | +0.01(+0.16%) |
Mar 24, 2017 | 4.919 | 4.939 | 4.879 | 4.911 | 4,757,635 | +0.01(+0.16%) |
Mar 23, 2017 | 4.903 | 4.927 | 4.871 | 4.903 | 8,894,465 | +0.01(+0.16%) |
Mar 22, 2017 | 4.863 | 4.935 | 4.839 | 4.895 | 11,557,517 | +0.09(+1.83%) |
Mar 21, 2017 | 4.951 | 4.967 | 4.807 | 4.807 | 16,370,674 | +0.00(+0.00%) |
Mar 20, 2017 | 4.823 | 4.855 | 4.791 | 4.807 | 5,208,912 | -0.02(-0.33%) |
Mar 17, 2017 | 4.847 | 4.855 | 4.807 | 4.823 | 6,374,485 | -0.05(-0.99%) |
Mar 16, 2017 | 4.799 | 4.871 | 4.775 | 4.871 | 16,038,795 | +0.27(+5.92%) |
Mar 15, 2017 | 4.606 | 4.622 | 4.574 | 4.598 | 6,949,431 | +0.06(+1.41%) |
Mar 14, 2017 | 4.582 | 4.582 | 4.534 | 4.534 | 5,756,849 | -0.09(-1.91%) |
Mar 13, 2017 | 4.646 | 4.654 | 4.606 | 4.622 | 5,069,087 | -0.05(-1.03%) |
Mar 10, 2017 | 4.606 | 4.687 | 4.598 | 4.671 | 9,832,118 | +0.07(+1.57%) |
Mar 09, 2017 | 4.590 | 4.614 | 4.558 | 4.598 | 9,796,533 | +0.11(+2.50%) |
Mar 08, 2017 | 4.502 | 4.526 | 4.470 | 4.486 | 6,149,972 | +0.02(+0.36%) |
Mar 07, 2017 | 4.438 | 4.482 | 4.415 | 4.470 | 5,390,874 | +0.00(+0.00%) |
Mar 06, 2017 | 4.478 | 4.486 | 4.446 | 4.470 | 5,235,666 | -0.03(-0.71%) |
Mar 03, 2017 | 4.446 | 4.518 | 4.438 | 4.502 | 9,273,217 | +0.14(+3.12%) |
Mar 02, 2017 | 4.406 | 4.418 | 4.366 | 4.366 | 4,543,797 | -0.12(-2.68%) |
Mar 01, 2017 | 4.438 | 4.486 | 4.438 | 4.486 | 7,880,357 | +0.15(+3.51%) |
Feb 28, 2017 | 4.334 | 4.370 | 4.326 | 4.334 | 3,867,315 | +0.04(+0.93%) |
Feb 27, 2017 | 4.270 | 4.294 | 4.262 | 4.294 | 2,636,896 | +0.04(+0.94%) |
Feb 24, 2017 | 4.246 | 4.274 | 4.238 | 4.254 | 4,945,178 | -0.07(-1.67%) |
Feb 23, 2017 | 4.342 | 4.358 | 4.302 | 4.326 | 6,146,724 | +0.01(+0.19%) |
Feb 22, 2017 | 4.270 | 4.326 | 4.254 | 4.318 | 7,101,793 | -0.06(-1.46%) |
Feb 21, 2017 | 4.366 | 4.390 | 4.358 | 4.382 | 4,081,291 | +0.01(+0.18%) |
Feb 17, 2017 | 4.374 | 4.374 | 4.374 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.422 | 4.438 | 4.406 | 4.422 | 3,491,081 | -0.01(-0.18%) |
Feb 15, 2017 | 4.374 | 4.454 | 4.374 | 4.430 | 7,128,218 | +0.06(+1.28%) |
Feb 14, 2017 | 4.350 | 4.381 | 4.342 | 4.374 | 4,143,851 | +0.06(+1.30%) |
Feb 13, 2017 | 4.326 | 4.350 | 4.310 | 4.318 | 4,808,953 | +0.04(+0.94%) |
Feb 10, 2017 | 4.254 | 4.294 | 4.246 | 4.278 | 5,488,923 | -0.09(-2.02%) |
Feb 09, 2017 | 4.270 | 4.374 | 4.294 | 4.366 | 8,745,407 | +0.10(+2.25%) |
Feb 08, 2017 | 4.270 | 4.294 | 4.202 | 4.270 | 11,825,601 | -0.10(-2.20%) |
Feb 07, 2017 | 4.382 | 4.390 | 4.342 | 4.366 | 5,592,182 | -0.05(-1.09%) |
Feb 06, 2017 | 4.470 | 4.478 | 4.414 | 4.414 | 18,605,404 | -0.17(-3.67%) |
Feb 03, 2017 | 4.574 | 4.598 | 4.562 | 4.582 | 3,587,469 | +0.03(+0.70%) |
Feb 02, 2017 | 4.542 | 4.566 | 4.526 | 4.550 | 5,438,456 | +0.03(+0.71%) |
Feb 01, 2017 | 4.470 | 4.526 | 4.430 | 4.518 | 8,629,707 | +0.06(+1.44%) |
Jan 31, 2017 | 4.478 | 4.490 | 4.418 | 4.454 | 5,969,274 | +0.00(+0.00%) |
Jan 30, 2017 | 4.446 | 4.462 | 4.414 | 4.454 | 11,323,726 | -0.06(-1.42%) |
Jan 27, 2017 | 4.494 | 4.542 | 4.494 | 4.518 | 2,900,192 | -0.01(-0.18%) |
Jan 26, 2017 | 4.558 | 4.566 | 4.494 | 4.526 | 4,063,092 | -0.06(-1.22%) |
Jan 25, 2017 | 4.542 | 4.582 | 4.534 | 4.582 | 10,464,074 | +0.22(+4.94%) |
Jan 24, 2017 | 4.327 | 4.383 | 4.327 | 4.367 | 5,000,771 | +0.09(+2.04%) |
Jan 23, 2017 | 4.279 | 4.287 | 4.240 | 4.279 | 4,423,309 | -0.02(-0.55%) |
Jan 20, 2017 | 4.287 | 4.319 | 4.287 | 4.303 | 5,376,370 | +0.05(+1.12%) |
Jan 19, 2017 | 4.272 | 4.287 | 4.228 | 4.256 | 3,964,588 | +0.02(+0.37%) |
Jan 18, 2017 | 4.232 | 4.264 | 4.216 | 4.240 | 4,093,031 | +0.01(+0.19%) |
Jan 17, 2017 | 4.279 | 4.287 | 4.216 | 4.232 | 4,926,771 | -0.06(-1.29%) |
Jan 13, 2017 | 4.287 | 4.287 | 4.287 | 0 | +0.04(+0.93%) | |
Jan 12, 2017 | 4.264 | 4.279 | 4.232 | 4.248 | 3,755,126 | +0.02(+0.37%) |
Jan 11, 2017 | 4.192 | 4.232 | 4.169 | 4.232 | 4,725,468 | +0.00(+0.00%) |
Jan 10, 2017 | 4.248 | 4.279 | 4.232 | 4.232 | 4,021,513 | -0.01(-0.19%) |
Jan 09, 2017 | 4.256 | 4.264 | 4.232 | 4.240 | 2,797,074 | -0.06(-1.29%) |
Jan 06, 2017 | 4.279 | 4.310 | 4.264 | 4.295 | 3,257,779 | +0.00(+0.00%) |
Jan 05, 2017 | 4.287 | 4.296 | 4.256 | 4.295 | 4,160,048 | +0.06(+1.31%) |
Jan 04, 2017 | 4.224 | 4.240 | 4.180 | 4.240 | 4,253,640 | +0.03(+0.75%) |