Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 4.979 | 5.008 | 4.896 | 4.940 | 8,622,090 | -0.04(-0.78%) |
Jan 31, 2017 | 4.875 | 4.989 | 4.851 | 4.979 | 7,854,783 | +0.06(+1.28%) |
Jan 30, 2017 | 4.904 | 4.926 | 4.853 | 4.916 | 8,515,547 | -0.03(-0.53%) |
Jan 27, 2017 | 4.936 | 4.981 | 4.871 | 4.942 | 13,129,654 | +0.02(+0.37%) |
Jan 26, 2017 | 4.930 | 5.020 | 4.904 | 4.924 | 15,544,517 | +0.01(+0.21%) |
Jan 25, 2017 | 4.879 | 4.924 | 4.865 | 4.914 | 9,283,051 | +0.06(+1.26%) |
Jan 24, 2017 | 4.867 | 4.910 | 4.822 | 4.853 | 14,021,039 | -0.01(-0.25%) |
Jan 23, 2017 | 4.812 | 4.879 | 4.768 | 4.865 | 10,752,557 | +0.07(+1.48%) |
Jan 20, 2017 | 4.770 | 4.805 | 4.743 | 4.794 | 12,621,776 | +0.05(+1.16%) |
Jan 19, 2017 | 4.784 | 4.816 | 4.713 | 4.739 | 9,849,088 | -0.04(-0.77%) |
Jan 18, 2017 | 4.737 | 4.801 | 4.656 | 4.776 | 10,730,507 | +0.03(+0.64%) |
Jan 17, 2017 | 4.623 | 4.829 | 4.611 | 4.745 | 24,504,054 | +0.12(+2.68%) |
Jan 13, 2017 | 4.621 | 4.621 | 4.621 | 0 | -0.40(-8.05%) | |
Jan 12, 2017 | 5.003 | 5.071 | 4.997 | 5.026 | 12,999,709 | +0.02(+0.45%) |
Jan 11, 2017 | 5.030 | 5.109 | 4.981 | 5.003 | 12,507,717 | -0.01(-0.12%) |
Jan 10, 2017 | 4.985 | 5.102 | 4.969 | 5.010 | 11,033,037 | +0.03(+0.61%) |
Jan 09, 2017 | 5.001 | 5.014 | 4.947 | 4.979 | 8,099,406 | -0.01(-0.12%) |
Jan 06, 2017 | 5.113 | 5.117 | 4.981 | 4.985 | 11,481,872 | -0.10(-1.92%) |
Jan 05, 2017 | 5.197 | 5.197 | 5.062 | 5.083 | 14,940,926 | -0.19(-3.55%) |
Jan 04, 2017 | 5.201 | 5.296 | 5.201 | 5.270 | 11,035,177 | +0.11(+2.17%) |