Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.134 | 5.156 | 4.987 | 5.063 | 9,157,339 | -0.05(-1.06%) |
Apr 27, 2017 | 5.033 | 5.133 | 5.033 | 5.118 | 3,888,285 | +0.03(+0.64%) |
Apr 26, 2017 | 5.036 | 5.088 | 5.006 | 5.085 | 3,470,935 | +0.07(+1.30%) |
Apr 25, 2017 | 4.960 | 5.063 | 4.960 | 5.020 | 4,735,909 | +0.06(+1.15%) |
Apr 24, 2017 | 4.974 | 4.976 | 4.926 | 4.963 | 3,988,603 | +0.02(+0.50%) |
Apr 21, 2017 | 4.892 | 4.953 | 4.876 | 4.938 | 4,701,116 | +0.04(+0.78%) |
Apr 20, 2017 | 4.906 | 4.949 | 4.881 | 4.900 | 3,741,518 | +0.01(+0.11%) |
Apr 19, 2017 | 4.781 | 4.941 | 4.760 | 4.895 | 6,911,191 | +0.15(+3.09%) |
Apr 18, 2017 | 4.737 | 4.800 | 4.718 | 4.748 | 4,873,342 | +0.03(+0.69%) |
Apr 17, 2017 | 4.680 | 4.737 | 4.666 | 4.715 | 1,515,680 | +0.04(+0.75%) |
Apr 13, 2017 | 4.732 | 4.740 | 4.650 | 4.680 | 2,431,028 | -0.05(-1.03%) |
Apr 12, 2017 | 4.669 | 4.756 | 4.661 | 4.729 | 6,367,409 | +0.05(+0.99%) |
Apr 11, 2017 | 4.634 | 4.683 | 4.596 | 4.683 | 3,675,710 | +0.05(+1.17%) |
Apr 10, 2017 | 4.555 | 4.653 | 4.555 | 4.628 | 4,663,327 | +0.08(+1.85%) |
Apr 07, 2017 | 4.514 | 4.620 | 4.495 | 4.544 | 3,913,262 | +0.02(+0.54%) |
Apr 06, 2017 | 4.457 | 4.525 | 4.430 | 4.520 | 2,584,695 | +0.05(+1.09%) |
Apr 05, 2017 | 4.547 | 4.566 | 4.453 | 4.471 | 4,622,231 | -0.04(-0.96%) |
Apr 04, 2017 | 4.514 | 4.539 | 4.454 | 4.514 | 3,694,505 | +0.02(+0.36%) |
Apr 03, 2017 | 4.430 | 4.525 | 4.420 | 4.498 | 5,157,462 | +0.06(+1.35%) |
Mar 31, 2017 | 4.468 | 4.501 | 4.427 | 4.438 | 1,800,591 | -0.03(-0.73%) |
Mar 30, 2017 | 4.422 | 4.509 | 4.365 | 4.471 | 7,927,703 | +0.05(+1.04%) |
Mar 29, 2017 | 4.270 | 4.438 | 4.270 | 4.425 | 5,521,176 | +0.16(+3.69%) |
Mar 28, 2017 | 4.362 | 4.362 | 4.191 | 4.267 | 7,416,985 | -0.10(-2.36%) |
Mar 27, 2017 | 4.308 | 4.384 | 4.245 | 4.370 | 4,971,397 | +0.05(+1.26%) |
Mar 24, 2017 | 4.335 | 4.389 | 4.310 | 4.316 | 1,855,599 | -0.03(-0.63%) |
Mar 23, 2017 | 4.422 | 4.488 | 4.312 | 4.343 | 2,149,974 | -0.07(-1.60%) |
Mar 22, 2017 | 4.362 | 4.416 | 4.335 | 4.414 | 2,324,643 | +0.04(+1.00%) |
Mar 21, 2017 | 4.414 | 4.471 | 4.351 | 4.370 | 3,813,518 | -0.04(-0.99%) |
Mar 20, 2017 | 4.457 | 4.472 | 4.376 | 4.414 | 2,921,053 | -0.03(-0.67%) |
Mar 17, 2017 | 4.498 | 4.509 | 4.433 | 4.444 | 2,588,901 | -0.05(-1.21%) |
Mar 16, 2017 | 4.563 | 4.588 | 4.490 | 4.498 | 2,361,287 | -0.05(-1.19%) |
Mar 15, 2017 | 4.511 | 4.577 | 4.482 | 4.552 | 2,792,837 | +0.06(+1.33%) |
Mar 14, 2017 | 4.552 | 4.552 | 4.446 | 4.492 | 2,151,368 | -0.06(-1.31%) |
Mar 13, 2017 | 4.571 | 4.612 | 4.511 | 4.552 | 2,826,228 | -0.01(-0.18%) |
Mar 10, 2017 | 4.560 | 4.604 | 4.541 | 4.560 | 2,877,292 | +0.02(+0.36%) |
Mar 09, 2017 | 4.520 | 4.563 | 4.482 | 4.544 | 2,236,155 | +0.03(+0.60%) |
Mar 08, 2017 | 4.511 | 4.571 | 4.498 | 4.517 | 2,398,649 | +0.01(+0.18%) |
Mar 07, 2017 | 4.425 | 4.528 | 4.403 | 4.509 | 4,832,058 | +0.08(+1.72%) |
Mar 06, 2017 | 4.365 | 4.452 | 4.300 | 4.433 | 5,327,999 | +0.02(+0.55%) |
Mar 03, 2017 | 4.351 | 4.395 | 4.283 | 4.408 | 4,470,514 | +0.04(+1.00%) |
Mar 02, 2017 | 4.457 | 4.463 | 4.354 | 4.365 | 2,103,435 | -0.10(-2.25%) |
Mar 01, 2017 | 4.433 | 4.503 | 4.405 | 4.465 | 5,479,679 | +0.07(+1.67%) |
Feb 28, 2017 | 4.452 | 4.460 | 4.332 | 4.392 | 6,058,953 | -0.07(-1.46%) |
Feb 27, 2017 | 4.454 | 4.488 | 4.425 | 4.457 | 5,007,246 | -0.03(-0.61%) |
Feb 24, 2017 | 4.528 | 4.569 | 4.465 | 4.484 | 7,108,967 | -0.08(-1.73%) |
Feb 23, 2017 | 4.661 | 4.661 | 4.525 | 4.563 | 3,994,972 | -0.08(-1.76%) |
Feb 22, 2017 | 4.612 | 4.661 | 4.598 | 4.645 | 2,266,551 | +0.01(+0.23%) |
Feb 21, 2017 | 4.661 | 4.726 | 4.601 | 4.634 | 2,566,868 | -0.03(-0.64%) |
Feb 17, 2017 | 4.664 | 4.664 | 4.664 | 0 | +0.03(+0.70%) | |
Feb 16, 2017 | 4.688 | 4.698 | 4.598 | 4.631 | 2,906,555 | -0.06(-1.27%) |
Feb 15, 2017 | 4.707 | 4.770 | 4.656 | 4.691 | 3,061,227 | -0.02(-0.35%) |
Feb 14, 2017 | 4.764 | 4.764 | 4.656 | 4.707 | 4,990,350 | -0.04(-0.86%) |
Feb 13, 2017 | 4.759 | 4.816 | 4.702 | 4.748 | 3,202,468 | -0.01(-0.23%) |
Feb 10, 2017 | 4.892 | 4.892 | 4.753 | 4.759 | 2,547,834 | -0.11(-2.18%) |
Feb 09, 2017 | 4.838 | 4.916 | 4.827 | 4.865 | 2,577,005 | +0.01(+0.11%) |
Feb 08, 2017 | 4.759 | 4.865 | 4.702 | 4.859 | 4,167,574 | +0.09(+1.94%) |
Feb 07, 2017 | 4.783 | 4.805 | 4.710 | 4.767 | 5,894,873 | -0.02(-0.34%) |
Feb 06, 2017 | 4.756 | 4.808 | 4.733 | 4.783 | 3,409,866 | +0.03(+0.57%) |
Feb 03, 2017 | 4.647 | 4.794 | 4.620 | 4.756 | 5,332,786 | +0.14(+2.94%) |
Feb 02, 2017 | 4.454 | 4.753 | 4.454 | 4.620 | 10,973,219 | +0.13(+2.91%) |