Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.592 | 4.630 | 4.539 | 4.566 | 23,915,918 | -0.03(-0.74%) |
Mar 30, 2017 | 4.668 | 4.710 | 4.600 | 4.600 | 23,007,850 | -0.12(-2.64%) |
Mar 29, 2017 | 4.627 | 4.740 | 4.623 | 4.725 | 43,444,456 | +0.11(+2.29%) |
Mar 28, 2017 | 4.627 | 4.661 | 4.581 | 4.619 | 33,548,330 | -0.03(-0.57%) |
Mar 27, 2017 | 4.555 | 4.649 | 4.538 | 4.645 | 19,673,582 | +0.01(+0.24%) |
Mar 24, 2017 | 4.585 | 4.653 | 4.547 | 4.634 | 16,087,548 | +0.06(+1.41%) |
Mar 23, 2017 | 4.543 | 4.600 | 4.524 | 4.570 | 24,584,536 | -0.05(-0.98%) |
Mar 22, 2017 | 4.604 | 4.702 | 4.568 | 4.615 | 20,385,538 | +0.00(+0.08%) |
Mar 21, 2017 | 4.736 | 4.755 | 4.536 | 4.611 | 51,227,084 | -0.11(-2.40%) |
Mar 20, 2017 | 4.611 | 4.753 | 4.589 | 4.725 | 80,914,736 | +0.09(+2.04%) |
Mar 17, 2017 | 4.793 | 4.801 | 4.627 | 4.630 | 32,387,500 | -0.11(-2.39%) |
Mar 16, 2017 | 4.812 | 4.825 | 4.712 | 4.744 | 29,945,812 | -0.07(-1.49%) |
Mar 15, 2017 | 4.713 | 4.840 | 4.661 | 4.816 | 51,274,240 | +0.12(+2.66%) |
Mar 14, 2017 | 4.736 | 4.787 | 4.687 | 4.691 | 27,190,362 | -0.07(-1.51%) |
Mar 13, 2017 | 4.702 | 4.778 | 4.695 | 4.763 | 21,083,050 | +0.07(+1.53%) |
Mar 10, 2017 | 4.740 | 4.740 | 4.653 | 4.691 | 21,581,268 | +0.07(+1.56%) |
Mar 09, 2017 | 4.630 | 4.664 | 4.575 | 4.619 | 25,192,294 | -0.03(-0.65%) |
Mar 08, 2017 | 4.672 | 4.721 | 4.596 | 4.649 | 21,618,464 | -0.11(-2.23%) |
Mar 07, 2017 | 4.838 | 4.842 | 4.740 | 4.755 | 17,341,120 | -0.06(-1.26%) |
Mar 06, 2017 | 4.861 | 4.872 | 4.793 | 4.816 | 15,523,678 | -0.05(-0.93%) |
Mar 03, 2017 | 4.789 | 4.876 | 4.751 | 4.861 | 31,225,154 | +0.12(+2.55%) |
Mar 02, 2017 | 4.827 | 4.835 | 4.713 | 4.740 | 23,150,742 | -0.13(-2.72%) |
Mar 01, 2017 | 4.959 | 4.967 | 4.823 | 4.872 | 61,779,588 | +0.04(+0.74%) |
Feb 28, 2017 | 4.878 | 4.912 | 4.821 | 4.837 | 22,826,650 | -0.05(-1.01%) |
Feb 27, 2017 | 4.867 | 4.927 | 4.842 | 4.886 | 16,990,388 | +0.04(+0.86%) |
Feb 24, 2017 | 4.878 | 4.893 | 4.838 | 4.844 | 20,798,770 | -0.12(-2.36%) |
Feb 23, 2017 | 5.109 | 5.109 | 4.931 | 4.961 | 28,574,180 | -0.07(-1.35%) |
Feb 22, 2017 | 4.961 | 5.029 | 4.946 | 5.029 | 17,808,520 | +0.04(+0.83%) |
Feb 21, 2017 | 4.969 | 4.992 | 4.908 | 4.988 | 31,130,452 | +0.12(+2.54%) |
Feb 17, 2017 | 4.864 | 4.864 | 4.864 | 0 | -0.04(-0.76%) | |
Feb 16, 2017 | 5.057 | 5.065 | 4.872 | 4.902 | 40,908,096 | -0.12(-2.29%) |
Feb 15, 2017 | 4.872 | 5.043 | 4.816 | 5.017 | 46,790,412 | +0.22(+4.64%) |
Feb 14, 2017 | 4.742 | 4.801 | 4.699 | 4.794 | 32,415,274 | +0.05(+1.10%) |
Feb 13, 2017 | 4.746 | 4.761 | 4.688 | 4.742 | 28,876,144 | -0.04(-0.85%) |
Feb 10, 2017 | 4.723 | 4.790 | 4.716 | 4.783 | 20,424,850 | +0.07(+1.50%) |
Feb 09, 2017 | 4.749 | 4.801 | 4.701 | 4.712 | 30,902,614 | -0.02(-0.39%) |
Feb 08, 2017 | 4.568 | 4.749 | 4.556 | 4.731 | 49,351,660 | +0.17(+3.74%) |
Feb 07, 2017 | 4.608 | 4.627 | 4.560 | 4.560 | 38,150,984 | +0.07(+1.49%) |
Feb 06, 2017 | 4.516 | 4.571 | 4.493 | 4.493 | 21,673,100 | -0.03(-0.66%) |
Feb 03, 2017 | 4.508 | 4.586 | 4.497 | 4.523 | 38,815,144 | +0.06(+1.33%) |
Feb 02, 2017 | 4.453 | 4.486 | 4.419 | 4.464 | 27,483,940 | +0.03(+0.59%) |
Feb 01, 2017 | 4.393 | 4.471 | 4.389 | 4.438 | 32,350,590 | +0.06(+1.31%) |
Jan 31, 2017 | 4.410 | 4.425 | 4.347 | 4.380 | 25,742,426 | -0.04(-0.92%) |
Jan 30, 2017 | 4.425 | 4.443 | 4.384 | 4.421 | 24,793,662 | -0.06(-1.24%) |
Jan 27, 2017 | 4.484 | 4.532 | 4.462 | 4.477 | 30,252,824 | -0.03(-0.58%) |
Jan 26, 2017 | 4.447 | 4.503 | 4.399 | 4.503 | 49,100,820 | -0.00(-0.08%) |
Jan 25, 2017 | 4.462 | 4.517 | 4.443 | 4.506 | 44,226,648 | +0.09(+2.10%) |
Jan 24, 2017 | 4.362 | 4.428 | 4.351 | 4.414 | 40,569,416 | -0.04(-0.83%) |
Jan 23, 2017 | 4.302 | 4.451 | 4.288 | 4.451 | 34,722,576 | +0.18(+4.17%) |
Jan 20, 2017 | 4.273 | 4.282 | 4.208 | 4.273 | 27,674,856 | +0.05(+1.23%) |
Jan 19, 2017 | 4.273 | 4.276 | 4.180 | 4.221 | 27,061,510 | +0.02(+0.44%) |
Jan 18, 2017 | 4.224 | 4.254 | 4.187 | 4.202 | 23,745,482 | -0.05(-1.13%) |
Jan 17, 2017 | 4.165 | 4.276 | 4.147 | 4.250 | 31,286,646 | +0.09(+2.14%) |
Jan 13, 2017 | 4.161 | 4.161 | 4.161 | 0 | -0.11(-2.52%) | |
Jan 12, 2017 | 4.262 | 4.291 | 4.221 | 4.269 | 36,918,252 | +0.03(+0.61%) |
Jan 11, 2017 | 4.095 | 4.243 | 4.069 | 4.243 | 35,110,772 | +0.10(+2.51%) |
Jan 10, 2017 | 4.187 | 4.210 | 4.113 | 4.139 | 24,642,124 | -0.00(-0.09%) |
Jan 09, 2017 | 4.135 | 4.171 | 4.109 | 4.143 | 23,646,270 | +0.03(+0.63%) |
Jan 06, 2017 | 4.102 | 4.154 | 4.080 | 4.117 | 45,879,980 | -0.01(-0.36%) |
Jan 05, 2017 | 4.043 | 4.169 | 4.039 | 4.132 | 61,088,316 | +0.11(+2.77%) |
Jan 04, 2017 | 4.006 | 4.045 | 3.991 | 4.020 | 28,488,566 | +0.05(+1.31%) |