Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.767 | 4.767 | 4.639 | 4.684 | 15,036,934 | -0.08(-1.77%) |
Apr 27, 2017 | 4.887 | 4.895 | 4.757 | 4.769 | 14,387,982 | -0.11(-2.33%) |
Apr 26, 2017 | 4.835 | 4.950 | 4.812 | 4.882 | 10,712,942 | +0.05(+1.07%) |
Apr 25, 2017 | 4.814 | 4.849 | 4.769 | 4.831 | 6,984,668 | +0.04(+0.78%) |
Apr 24, 2017 | 4.831 | 4.849 | 4.740 | 4.794 | 13,157,963 | +0.01(+0.13%) |
Apr 21, 2017 | 4.798 | 4.804 | 4.736 | 4.787 | 8,558,393 | +0.00(+0.00%) |
Apr 20, 2017 | 4.738 | 4.836 | 4.738 | 4.787 | 9,235,314 | +0.08(+1.80%) |
Apr 19, 2017 | 4.732 | 4.775 | 4.699 | 4.703 | 8,139,979 | -0.01(-0.26%) |
Apr 18, 2017 | 4.715 | 4.744 | 4.668 | 4.715 | 9,621,269 | -0.01(-0.22%) |
Apr 17, 2017 | 4.635 | 4.738 | 4.624 | 4.726 | 17,217,306 | +0.11(+2.28%) |
Apr 13, 2017 | 4.554 | 4.633 | 4.538 | 4.620 | 17,746,044 | +0.06(+1.40%) |
Apr 12, 2017 | 4.579 | 4.579 | 4.515 | 4.556 | 9,121,546 | -0.01(-0.18%) |
Apr 11, 2017 | 4.501 | 4.573 | 4.476 | 4.565 | 13,167,394 | +0.05(+1.05%) |
Apr 10, 2017 | 4.459 | 4.567 | 4.451 | 4.517 | 11,360,156 | +0.05(+1.02%) |
Apr 07, 2017 | 4.505 | 4.546 | 4.459 | 4.472 | 18,186,516 | -0.04(-0.82%) |
Apr 06, 2017 | 4.534 | 4.577 | 4.488 | 4.509 | 15,966,289 | +0.02(+0.37%) |
Apr 05, 2017 | 4.581 | 4.602 | 4.488 | 4.492 | 10,505,978 | -0.05(-1.00%) |
Apr 04, 2017 | 4.529 | 4.585 | 4.488 | 4.538 | 10,835,090 | -0.00(-0.09%) |
Apr 03, 2017 | 4.649 | 4.670 | 4.524 | 4.542 | 13,122,632 | -0.11(-2.44%) |
Mar 31, 2017 | 4.637 | 4.695 | 4.618 | 4.655 | 14,212,784 | +0.02(+0.40%) |
Mar 30, 2017 | 4.521 | 4.643 | 4.513 | 4.637 | 10,764,728 | +0.11(+2.32%) |
Mar 29, 2017 | 4.496 | 4.571 | 4.453 | 4.532 | 15,782,813 | +0.05(+1.06%) |
Mar 28, 2017 | 4.311 | 4.496 | 4.280 | 4.484 | 20,724,912 | +0.18(+4.17%) |
Mar 27, 2017 | 4.197 | 4.354 | 4.178 | 4.304 | 33,723,024 | +0.03(+0.72%) |
Mar 24, 2017 | 4.412 | 4.451 | 4.265 | 4.273 | 77,233,416 | -0.67(-13.61%) |
Mar 23, 2017 | 4.986 | 5.046 | 4.913 | 4.946 | 22,488,678 | -0.03(-0.54%) |
Mar 22, 2017 | 4.959 | 4.977 | 4.905 | 4.973 | 9,893,616 | +0.02(+0.33%) |
Mar 21, 2017 | 4.961 | 4.984 | 4.833 | 4.957 | 13,809,745 | +0.03(+0.54%) |
Mar 20, 2017 | 5.091 | 5.128 | 4.904 | 4.930 | 19,938,292 | -0.16(-3.08%) |
Mar 17, 2017 | 5.015 | 5.093 | 4.996 | 5.087 | 26,297,916 | +0.08(+1.57%) |
Mar 16, 2017 | 5.077 | 5.079 | 4.963 | 5.008 | 15,181,044 | -0.08(-1.66%) |
Mar 15, 2017 | 5.091 | 5.116 | 5.017 | 5.093 | 14,030,494 | +0.02(+0.45%) |
Mar 14, 2017 | 4.992 | 5.086 | 4.955 | 5.070 | 8,961,422 | +0.08(+1.53%) |
Mar 13, 2017 | 5.114 | 5.120 | 4.977 | 4.994 | 19,085,234 | -0.20(-3.93%) |
Mar 10, 2017 | 5.099 | 5.223 | 5.085 | 5.198 | 14,770,720 | +0.12(+2.27%) |
Mar 09, 2017 | 5.083 | 5.132 | 5.046 | 5.083 | 11,795,942 | +0.00(+0.00%) |
Mar 08, 2017 | 5.032 | 5.116 | 5.003 | 5.083 | 11,708,375 | +0.07(+1.34%) |
Mar 07, 2017 | 5.040 | 5.056 | 4.965 | 5.016 | 11,384,552 | -0.05(-0.96%) |
Mar 06, 2017 | 5.140 | 5.144 | 5.024 | 5.064 | 11,192,647 | -0.08(-1.46%) |
Mar 03, 2017 | 5.095 | 5.148 | 5.085 | 5.140 | 9,006,275 | +0.06(+1.20%) |
Mar 02, 2017 | 4.975 | 5.103 | 4.971 | 5.079 | 12,175,429 | +0.10(+2.04%) |
Mar 01, 2017 | 4.995 | 5.068 | 4.936 | 4.977 | 16,434,568 | +0.01(+0.16%) |
Feb 28, 2017 | 5.353 | 5.353 | 4.792 | 4.969 | 38,155,336 | -0.42(-7.84%) |
Feb 27, 2017 | 5.329 | 5.424 | 5.221 | 5.392 | 11,319,582 | +0.05(+0.91%) |
Feb 24, 2017 | 5.195 | 5.388 | 5.174 | 5.343 | 9,796,876 | +0.15(+2.82%) |
Feb 23, 2017 | 5.351 | 5.355 | 5.188 | 5.197 | 12,110,597 | -0.14(-2.67%) |
Feb 22, 2017 | 5.327 | 5.347 | 5.290 | 5.339 | 6,778,463 | +0.01(+0.15%) |
Feb 21, 2017 | 5.253 | 5.337 | 5.235 | 5.331 | 13,380,121 | +0.13(+2.54%) |
Feb 17, 2017 | 5.199 | 5.199 | 5.199 | 0 | +0.03(+0.59%) | |
Feb 16, 2017 | 5.225 | 5.262 | 5.144 | 5.168 | 8,833,055 | -0.07(-1.40%) |
Feb 15, 2017 | 5.235 | 5.302 | 5.192 | 5.241 | 10,559,983 | +0.01(+0.16%) |
Feb 14, 2017 | 5.138 | 5.260 | 5.134 | 5.233 | 7,588,547 | +0.08(+1.46%) |
Feb 13, 2017 | 5.235 | 5.255 | 5.143 | 5.158 | 7,234,587 | -0.06(-1.13%) |
Feb 10, 2017 | 5.188 | 5.235 | 5.142 | 5.217 | 7,481,213 | +0.05(+1.06%) |
Feb 09, 2017 | 5.040 | 5.164 | 5.032 | 5.162 | 7,320,388 | +0.12(+2.42%) |
Feb 08, 2017 | 4.999 | 5.053 | 4.989 | 5.040 | 6,828,825 | +0.03(+0.65%) |
Feb 07, 2017 | 5.022 | 5.082 | 4.983 | 5.007 | 10,720,463 | -0.01(-0.20%) |
Feb 06, 2017 | 5.030 | 5.072 | 4.985 | 5.018 | 8,384,092 | -0.01(-0.24%) |
Feb 03, 2017 | 4.951 | 5.062 | 4.936 | 5.030 | 11,030,947 | +0.07(+1.48%) |
Feb 02, 2017 | 4.959 | 4.997 | 4.934 | 4.957 | 8,124,678 | +0.02(+0.33%) |