Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 3.896 | 3.939 | 3.879 | 3.922 | 12,163,221 | +0.04(+1.11%) |
Jan 31, 2017 | 3.905 | 3.913 | 3.862 | 3.879 | 11,051,461 | -0.02(-0.44%) |
Jan 30, 2017 | 3.982 | 3.931 | 3.879 | 3.896 | 19,888,270 | -0.09(-2.16%) |
Jan 27, 2017 | 3.973 | 4.008 | 3.956 | 3.982 | 13,926,438 | -0.07(-1.69%) |
Jan 26, 2017 | 4.076 | 4.094 | 4.016 | 4.051 | 16,919,134 | +0.09(+2.16%) |
Jan 25, 2017 | 3.939 | 3.973 | 3.931 | 3.965 | 20,980,492 | -0.04(-1.07%) |
Jan 24, 2017 | 3.965 | 4.021 | 3.948 | 4.008 | 25,412,168 | -0.01(-0.21%) |
Jan 23, 2017 | 4.016 | 4.016 | 3.965 | 4.016 | 10,208,060 | -0.07(-1.68%) |
Jan 20, 2017 | 4.076 | 4.094 | 4.042 | 4.085 | 7,406,369 | +0.02(+0.42%) |
Jan 19, 2017 | 4.034 | 4.068 | 4.034 | 4.068 | 8,914,263 | +0.04(+1.07%) |
Jan 18, 2017 | 4.025 | 4.068 | 4.016 | 4.025 | 7,740,307 | -0.04(-1.05%) |
Jan 17, 2017 | 4.076 | 4.094 | 4.034 | 4.068 | 10,768,441 | -0.01(-0.21%) |
Jan 13, 2017 | 4.076 | 4.076 | 4.076 | 0 | +0.04(+1.06%) | |
Jan 12, 2017 | 4.034 | 4.042 | 3.999 | 4.034 | 17,904,778 | -0.07(-1.67%) |
Jan 11, 2017 | 4.102 | 4.102 | 4.068 | 4.102 | 10,461,616 | -0.05(-1.24%) |
Jan 10, 2017 | 4.162 | 4.171 | 4.128 | 4.154 | 9,001,101 | +0.01(+0.21%) |
Jan 09, 2017 | 4.171 | 4.188 | 4.102 | 4.145 | 16,960,228 | -0.08(-1.83%) |
Jan 06, 2017 | 4.231 | 4.282 | 4.205 | 4.222 | 21,066,120 | +0.02(+0.41%) |
Jan 05, 2017 | 4.162 | 4.222 | 4.145 | 4.205 | 11,510,734 | +0.05(+1.24%) |
Jan 04, 2017 | 4.119 | 4.162 | 4.111 | 4.154 | 11,939,944 | +0.06(+1.47%) |