Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.360 | 4.470 | 4.360 | 4.400 | 3,946,321 | +0.03(+0.69%) |
Mar 30, 2017 | 4.280 | 4.400 | 4.270 | 4.370 | 3,648,034 | +0.08(+1.86%) |
Mar 29, 2017 | 4.400 | 4.450 | 4.280 | 4.290 | 5,217,147 | -0.13(-2.94%) |
Mar 28, 2017 | 4.180 | 4.470 | 4.160 | 4.420 | 6,251,010 | +0.21(+4.99%) |
Mar 27, 2017 | 4.260 | 4.310 | 4.190 | 4.210 | 3,867,732 | -0.05(-1.17%) |
Mar 24, 2017 | 4.310 | 4.410 | 4.240 | 4.260 | 4,090,116 | -0.06(-1.39%) |
Mar 23, 2017 | 4.340 | 4.400 | 4.290 | 4.320 | 2,371,978 | +0.00(+0.00%) |
Mar 22, 2017 | 4.300 | 4.360 | 4.270 | 4.320 | 3,611,287 | -0.01(-0.23%) |
Mar 21, 2017 | 4.410 | 4.470 | 4.320 | 4.330 | 8,530,817 | -0.07(-1.59%) |
Mar 20, 2017 | 4.400 | 4.470 | 4.270 | 4.400 | 8,182,818 | -0.03(-0.68%) |
Mar 17, 2017 | 4.360 | 4.440 | 4.280 | 4.430 | 10,857,218 | +0.09(+2.07%) |
Mar 16, 2017 | 4.380 | 4.440 | 4.340 | 4.340 | 4,893,053 | -0.03(-0.69%) |
Mar 15, 2017 | 4.220 | 4.390 | 4.190 | 4.370 | 3,767,771 | +0.15(+3.55%) |
Mar 14, 2017 | 4.300 | 4.340 | 4.110 | 4.220 | 6,581,590 | -0.09(-2.09%) |
Mar 13, 2017 | 4.300 | 4.390 | 4.260 | 4.310 | 5,325,138 | +0.03(+0.70%) |
Mar 10, 2017 | 4.270 | 4.310 | 4.205 | 4.280 | 3,582,175 | +0.05(+1.18%) |
Mar 09, 2017 | 4.220 | 4.290 | 4.130 | 4.230 | 6,306,536 | -0.02(-0.47%) |
Mar 08, 2017 | 4.270 | 4.350 | 4.240 | 4.250 | 5,100,173 | -0.03(-0.70%) |
Mar 07, 2017 | 4.300 | 4.350 | 4.260 | 4.280 | 3,537,442 | -0.05(-1.15%) |
Mar 06, 2017 | 4.310 | 4.340 | 4.240 | 4.330 | 6,893,148 | -0.02(-0.46%) |
Mar 03, 2017 | 4.400 | 4.410 | 4.250 | 4.350 | 4,594,427 | -0.07(-1.58%) |
Mar 02, 2017 | 4.440 | 4.570 | 4.400 | 4.420 | 3,574,824 | +0.00(+0.00%) |
Mar 01, 2017 | 4.460 | 4.580 | 4.410 | 4.420 | 5,176,827 | +0.02(+0.45%) |
Feb 28, 2017 | 4.560 | 4.560 | 4.390 | 4.400 | 6,770,670 | -0.16(-3.51%) |
Feb 27, 2017 | 4.470 | 4.660 | 4.400 | 4.560 | 15,711,581 | +0.02(+0.44%) |
Feb 24, 2017 | 4.260 | 4.565 | 4.090 | 4.540 | 11,154,617 | +0.29(+6.82%) |
Feb 23, 2017 | 4.490 | 4.490 | 4.250 | 4.250 | 9,425,529 | -0.21(-4.71%) |
Feb 22, 2017 | 4.690 | 4.730 | 4.450 | 4.460 | 6,913,625 | -0.22(-4.70%) |
Feb 21, 2017 | 4.650 | 4.765 | 4.630 | 4.680 | 8,154,986 | +0.07(+1.52%) |
Feb 17, 2017 | 4.610 | 4.610 | 4.610 | 0 | -0.16(-3.35%) | |
Feb 16, 2017 | 5.400 | 5.410 | 4.640 | 4.770 | 34,737,352 | -1.09(-18.60%) |
Feb 15, 2017 | 5.830 | 5.860 | 5.720 | 5.860 | 4,333,342 | +0.01(+0.17%) |
Feb 14, 2017 | 5.930 | 5.950 | 5.740 | 5.850 | 3,775,345 | -0.08(-1.35%) |
Feb 13, 2017 | 5.820 | 6.030 | 5.705 | 5.930 | 7,494,909 | +0.15(+2.60%) |
Feb 10, 2017 | 5.790 | 5.880 | 5.750 | 5.780 | 3,655,395 | +0.01(+0.17%) |
Feb 09, 2017 | 5.600 | 5.850 | 5.550 | 5.770 | 4,254,589 | +0.17(+3.04%) |
Feb 08, 2017 | 5.726 | 5.740 | 5.580 | 5.600 | 5,815,786 | -0.08(-1.41%) |
Feb 07, 2017 | 5.640 | 5.780 | 5.620 | 5.680 | 4,486,111 | +0.07(+1.25%) |
Feb 06, 2017 | 5.700 | 5.790 | 5.600 | 5.610 | 3,172,389 | -0.14(-2.43%) |
Feb 03, 2017 | 5.650 | 5.770 | 5.560 | 5.750 | 3,660,241 | +0.11(+1.95%) |
Feb 02, 2017 | 5.630 | 5.740 | 5.570 | 5.640 | 3,929,688 | +0.00(+0.00%) |
Feb 01, 2017 | 5.920 | 5.950 | 5.500 | 5.640 | 6,310,620 | -0.23(-3.92%) |
Jan 31, 2017 | 5.700 | 5.890 | 5.540 | 5.870 | 4,996,138 | +0.13(+2.26%) |
Jan 30, 2017 | 5.460 | 5.800 | 5.380 | 5.740 | 5,649,526 | +0.15(+2.68%) |
Jan 27, 2017 | 5.590 | 5.660 | 5.510 | 5.590 | 1,503,849 | -0.01(-0.18%) |
Jan 26, 2017 | 5.680 | 5.730 | 5.575 | 5.600 | 2,331,143 | -0.06(-1.06%) |
Jan 25, 2017 | 5.710 | 5.770 | 5.590 | 5.660 | 4,127,938 | -0.01(-0.18%) |
Jan 24, 2017 | 5.450 | 5.715 | 5.450 | 5.670 | 3,336,148 | +0.25(+4.61%) |
Jan 23, 2017 | 5.550 | 5.630 | 5.350 | 5.420 | 2,954,799 | -0.15(-2.69%) |
Jan 20, 2017 | 5.480 | 5.740 | 5.460 | 5.570 | 3,500,389 | +0.13(+2.39%) |
Jan 19, 2017 | 5.620 | 5.660 | 5.440 | 5.440 | 2,629,229 | -0.20(-3.55%) |
Jan 18, 2017 | 5.830 | 5.865 | 5.580 | 5.640 | 3,564,714 | -0.14(-2.42%) |
Jan 17, 2017 | 5.500 | 6.020 | 5.450 | 5.780 | 7,138,264 | +0.26(+4.71%) |
Jan 13, 2017 | 5.520 | 5.520 | 5.520 | 0 | +0.10(+1.85%) | |
Jan 12, 2017 | 5.370 | 5.460 | 5.350 | 5.420 | 2,646,967 | +0.02(+0.37%) |
Jan 11, 2017 | 5.300 | 5.400 | 5.260 | 5.400 | 2,734,595 | +0.08(+1.50%) |
Jan 10, 2017 | 5.300 | 5.385 | 5.250 | 5.320 | 2,874,585 | +0.02(+0.38%) |
Jan 09, 2017 | 5.440 | 5.460 | 5.200 | 5.300 | 3,381,195 | -0.20(-3.64%) |
Jan 06, 2017 | 5.390 | 5.640 | 5.310 | 5.500 | 3,902,610 | +0.15(+2.80%) |
Jan 05, 2017 | 5.420 | 5.420 | 5.330 | 5.350 | 2,664,746 | -0.13(-2.37%) |
Jan 04, 2017 | 5.300 | 5.500 | 5.300 | 5.480 | 4,321,388 | +0.19(+3.59%) |