Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.601 | 4.661 | 4.592 | 4.652 | 10,163,761 | +0.08(+1.69%) |
Mar 30, 2017 | 4.575 | 4.618 | 4.566 | 4.575 | 9,830,832 | -0.03(-0.56%) |
Mar 29, 2017 | 4.592 | 4.618 | 4.575 | 4.601 | 12,362,985 | -0.03(-0.74%) |
Mar 28, 2017 | 4.652 | 4.678 | 4.609 | 4.635 | 16,550,257 | -0.05(-1.10%) |
Mar 27, 2017 | 4.652 | 4.721 | 4.644 | 4.686 | 13,635,237 | +0.08(+1.68%) |
Mar 24, 2017 | 4.609 | 4.643 | 4.592 | 4.609 | 8,981,186 | -0.01(-0.19%) |
Mar 23, 2017 | 4.592 | 4.643 | 4.575 | 4.618 | 8,214,410 | -0.01(-0.19%) |
Mar 22, 2017 | 4.592 | 4.626 | 4.549 | 4.626 | 17,129,110 | -0.01(-0.19%) |
Mar 21, 2017 | 4.755 | 4.772 | 4.635 | 4.635 | 21,354,752 | -0.12(-2.53%) |
Mar 20, 2017 | 4.746 | 4.781 | 4.721 | 4.755 | 21,810,242 | +0.07(+1.47%) |
Mar 17, 2017 | 4.712 | 4.721 | 4.678 | 4.686 | 10,645,796 | +0.01(+0.18%) |
Mar 16, 2017 | 4.643 | 4.704 | 4.643 | 4.678 | 12,240,522 | +0.07(+1.49%) |
Mar 15, 2017 | 4.566 | 4.626 | 4.549 | 4.609 | 9,867,761 | +0.03(+0.56%) |
Mar 14, 2017 | 4.583 | 4.583 | 4.549 | 4.583 | 5,557,321 | -0.02(-0.37%) |
Mar 13, 2017 | 4.592 | 4.609 | 4.583 | 4.601 | 7,890,755 | -0.01(-0.19%) |
Mar 10, 2017 | 4.575 | 4.618 | 4.566 | 4.609 | 11,360,089 | +0.08(+1.70%) |
Mar 09, 2017 | 4.515 | 4.540 | 4.506 | 4.532 | 8,012,034 | +0.09(+1.93%) |
Mar 08, 2017 | 4.455 | 4.480 | 4.429 | 4.446 | 9,885,047 | -0.04(-0.96%) |
Mar 07, 2017 | 4.489 | 4.506 | 4.472 | 4.489 | 9,747,985 | -0.04(-0.95%) |
Mar 06, 2017 | 4.540 | 4.549 | 4.515 | 4.532 | 8,600,626 | +0.00(+0.00%) |
Mar 03, 2017 | 4.515 | 4.540 | 4.489 | 4.532 | 13,982,608 | +0.05(+1.15%) |
Mar 02, 2017 | 4.472 | 4.506 | 4.463 | 4.480 | 22,203,274 | -0.03(-0.76%) |
Mar 01, 2017 | 4.437 | 4.540 | 4.437 | 4.515 | 23,667,460 | +0.10(+2.33%) |
Feb 28, 2017 | 4.403 | 4.446 | 4.395 | 4.412 | 10,784,751 | -0.03(-0.77%) |
Feb 27, 2017 | 4.429 | 4.467 | 4.412 | 4.446 | 13,264,425 | +0.03(+0.78%) |
Feb 24, 2017 | 4.377 | 4.446 | 4.369 | 4.412 | 13,485,202 | -0.01(-0.19%) |
Feb 23, 2017 | 4.420 | 4.472 | 4.386 | 4.420 | 25,585,416 | +0.04(+0.98%) |
Feb 22, 2017 | 4.317 | 4.386 | 4.301 | 4.377 | 19,414,576 | +0.01(+0.20%) |
Feb 21, 2017 | 4.317 | 4.369 | 4.317 | 4.369 | 17,500,408 | +0.03(+0.79%) |
Feb 17, 2017 | 4.334 | 4.334 | 4.334 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 4.334 | 4.369 | 4.326 | 4.352 | 17,060,578 | +0.06(+1.40%) |
Feb 15, 2017 | 4.257 | 4.300 | 4.249 | 4.292 | 14,363,770 | +0.03(+0.60%) |
Feb 14, 2017 | 4.266 | 4.283 | 4.249 | 4.266 | 9,169,660 | +0.01(+0.20%) |
Feb 13, 2017 | 4.240 | 4.292 | 4.231 | 4.257 | 17,945,634 | +0.07(+1.64%) |
Feb 10, 2017 | 4.197 | 4.214 | 4.171 | 4.189 | 8,119,053 | -0.01(-0.20%) |
Feb 09, 2017 | 4.189 | 4.240 | 4.189 | 4.197 | 14,855,780 | +0.01(+0.20%) |
Feb 08, 2017 | 4.197 | 4.219 | 4.171 | 4.189 | 9,927,055 | +0.02(+0.41%) |
Feb 07, 2017 | 4.189 | 4.197 | 4.154 | 4.171 | 12,963,263 | +0.09(+2.32%) |
Feb 06, 2017 | 4.086 | 4.103 | 4.060 | 4.077 | 15,571,722 | -0.07(-1.66%) |
Feb 03, 2017 | 4.146 | 4.163 | 4.111 | 4.146 | 13,821,567 | +0.01(+0.21%) |
Feb 02, 2017 | 4.137 | 4.197 | 4.094 | 4.137 | 52,020,856 | +0.21(+5.47%) |
Feb 01, 2017 | 3.897 | 3.940 | 3.880 | 3.922 | 12,161,616 | +0.04(+1.11%) |
Jan 31, 2017 | 3.905 | 3.914 | 3.862 | 3.880 | 11,050,002 | -0.02(-0.44%) |
Jan 30, 2017 | 3.983 | 3.931 | 3.880 | 3.897 | 19,885,644 | -0.09(-2.16%) |
Jan 27, 2017 | 3.974 | 4.008 | 3.957 | 3.983 | 13,924,600 | -0.07(-1.69%) |
Jan 26, 2017 | 4.077 | 4.094 | 4.017 | 4.051 | 16,916,900 | +0.09(+2.16%) |
Jan 25, 2017 | 3.940 | 3.974 | 3.931 | 3.965 | 20,977,722 | -0.04(-1.07%) |
Jan 24, 2017 | 3.965 | 4.021 | 3.948 | 4.008 | 25,408,812 | -0.01(-0.21%) |
Jan 23, 2017 | 4.017 | 4.017 | 3.965 | 4.017 | 10,206,713 | -0.07(-1.68%) |
Jan 20, 2017 | 4.077 | 4.094 | 4.043 | 4.086 | 7,405,391 | +0.02(+0.42%) |
Jan 19, 2017 | 4.034 | 4.068 | 4.034 | 4.068 | 8,913,086 | +0.04(+1.07%) |
Jan 18, 2017 | 4.025 | 4.068 | 4.017 | 4.025 | 7,739,286 | -0.04(-1.05%) |
Jan 17, 2017 | 4.077 | 4.094 | 4.034 | 4.068 | 10,767,019 | -0.01(-0.21%) |
Jan 13, 2017 | 4.077 | 4.077 | 4.077 | 0 | +0.04(+1.06%) | |
Jan 12, 2017 | 4.034 | 4.043 | 4.000 | 4.034 | 17,902,416 | -0.07(-1.67%) |
Jan 11, 2017 | 4.103 | 4.103 | 4.068 | 4.103 | 10,460,235 | -0.05(-1.24%) |
Jan 10, 2017 | 4.163 | 4.171 | 4.128 | 4.154 | 8,999,912 | +0.01(+0.21%) |
Jan 09, 2017 | 4.171 | 4.189 | 4.103 | 4.146 | 16,957,988 | -0.08(-1.83%) |
Jan 06, 2017 | 4.231 | 4.283 | 4.206 | 4.223 | 21,063,340 | +0.02(+0.41%) |
Jan 05, 2017 | 4.163 | 4.223 | 4.146 | 4.206 | 11,509,215 | +0.05(+1.24%) |
Jan 04, 2017 | 4.120 | 4.163 | 4.111 | 4.154 | 11,938,368 | +0.06(+1.47%) |