Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.230 | 4.230 | 4.110 | 4.120 | 2,903,282 | -0.10(-2.37%) |
Apr 27, 2017 | 4.290 | 4.340 | 4.210 | 4.220 | 3,546,798 | -0.05(-1.17%) |
Apr 26, 2017 | 4.200 | 4.300 | 4.190 | 4.270 | 3,615,657 | +0.06(+1.43%) |
Apr 25, 2017 | 4.325 | 4.090 | 4.210 | 5,489,731 | +0.10(+2.43%) | |
Apr 24, 2017 | 4.170 | 4.170 | 4.070 | 4.110 | 2,919,887 | +0.00(+0.00%) |
Apr 21, 2017 | 4.100 | 4.205 | 4.090 | 4.110 | 3,900,892 | +0.00(+0.00%) |
Apr 20, 2017 | 4.100 | 4.140 | 4.030 | 4.110 | 3,451,453 | +0.01(+0.24%) |
Apr 19, 2017 | 4.200 | 4.220 | 4.060 | 4.100 | 4,663,556 | -0.07(-1.68%) |
Apr 18, 2017 | 4.370 | 4.390 | 4.130 | 4.170 | 5,307,642 | -0.25(-5.66%) |
Apr 17, 2017 | 4.550 | 4.555 | 4.365 | 4.420 | 5,196,056 | -0.13(-2.86%) |
Apr 13, 2017 | 4.480 | 4.570 | 4.400 | 4.550 | 7,127,470 | +0.05(+1.11%) |
Apr 12, 2017 | 4.500 | 4.580 | 4.430 | 4.500 | 7,321,778 | +0.09(+2.04%) |
Apr 11, 2017 | 4.350 | 4.460 | 4.270 | 4.410 | 5,242,888 | +0.06(+1.38%) |
Apr 10, 2017 | 4.300 | 4.530 | 4.276 | 4.350 | 7,022,692 | +0.09(+2.11%) |
Apr 07, 2017 | 4.070 | 4.310 | 4.010 | 4.260 | 7,954,677 | +0.17(+4.16%) |
Apr 06, 2017 | 4.060 | 4.320 | 3.980 | 4.090 | 12,735,617 | -0.23(-5.32%) |
Apr 05, 2017 | 4.470 | 4.500 | 4.290 | 4.320 | 5,899,281 | -0.15(-3.36%) |
Apr 04, 2017 | 4.560 | 4.570 | 4.430 | 4.470 | 3,931,582 | -0.09(-1.97%) |
Apr 03, 2017 | 4.660 | 4.700 | 4.510 | 4.560 | 4,607,014 | -0.10(-2.15%) |
Mar 31, 2017 | 4.670 | 4.690 | 4.590 | 4.660 | 4,136,179 | +0.00(+0.00%) |
Mar 30, 2017 | 4.680 | 4.740 | 4.500 | 4.660 | 6,330,651 | -0.10(-2.10%) |
Mar 29, 2017 | 4.720 | 4.840 | 4.680 | 4.760 | 4,055,368 | +0.07(+1.49%) |
Mar 28, 2017 | 4.780 | 4.860 | 4.590 | 4.690 | 7,987,267 | -0.09(-1.88%) |
Mar 27, 2017 | 4.550 | 4.855 | 4.500 | 4.780 | 10,609,399 | +0.21(+4.60%) |
Mar 24, 2017 | 4.500 | 4.590 | 4.480 | 4.570 | 4,878,834 | +0.10(+2.24%) |
Mar 23, 2017 | 4.600 | 4.620 | 4.450 | 4.470 | 7,193,494 | -0.09(-1.97%) |
Mar 22, 2017 | 4.650 | 4.380 | 4.560 | 9,380,982 | -0.09(-1.94%) | |
Mar 21, 2017 | 5.100 | 5.100 | 4.560 | 4.650 | 12,655,243 | -0.44(-8.64%) |
Mar 20, 2017 | 5.030 | 5.100 | 4.920 | 5.090 | 4,790,735 | +0.02(+0.39%) |
Mar 17, 2017 | 5.200 | 5.220 | 4.990 | 5.070 | 22,365,976 | -0.18(-3.43%) |
Mar 16, 2017 | 5.320 | 5.350 | 5.180 | 5.250 | 3,928,768 | -0.03(-0.57%) |
Mar 15, 2017 | 5.160 | 5.390 | 5.150 | 5.280 | 6,379,116 | +0.14(+2.72%) |
Mar 14, 2017 | 5.350 | 5.350 | 5.130 | 5.140 | 3,971,187 | -0.15(-2.84%) |
Mar 13, 2017 | 5.240 | 5.370 | 5.170 | 5.290 | 4,138,854 | +0.05(+0.95%) |
Mar 10, 2017 | 5.300 | 5.430 | 5.120 | 5.240 | 5,716,407 | -0.06(-1.13%) |
Mar 09, 2017 | 5.550 | 5.630 | 5.230 | 5.300 | 5,428,913 | -0.26(-4.68%) |
Mar 08, 2017 | 5.500 | 5.670 | 5.500 | 5.560 | 3,715,997 | +0.06(+1.09%) |
Mar 07, 2017 | 5.540 | 5.580 | 5.450 | 5.500 | 3,276,557 | -0.07(-1.26%) |
Mar 06, 2017 | 5.690 | 5.720 | 5.510 | 5.570 | 3,524,951 | -0.13(-2.28%) |
Mar 03, 2017 | 5.420 | 5.710 | 5.410 | 5.700 | 4,557,605 | +0.33(+6.15%) |
Mar 02, 2017 | 5.570 | 5.890 | 5.350 | 5.370 | 7,460,303 | -0.31(-5.46%) |
Mar 01, 2017 | 5.850 | 5.889 | 5.630 | 5.680 | 4,755,687 | -0.11(-1.90%) |
Feb 28, 2017 | 5.900 | 5.960 | 5.730 | 5.790 | 6,704,982 | -0.13(-2.20%) |
Feb 27, 2017 | 5.520 | 5.970 | 5.450 | 5.920 | 7,841,249 | +0.43(+7.83%) |
Feb 24, 2017 | 5.450 | 5.530 | 5.340 | 5.490 | 5,209,604 | +0.01(+0.18%) |
Feb 23, 2017 | 5.660 | 5.710 | 5.260 | 5.480 | 9,691,303 | -0.17(-3.01%) |
Feb 22, 2017 | 5.800 | 5.850 | 5.620 | 5.650 | 4,243,902 | -0.18(-3.09%) |
Feb 21, 2017 | 6.070 | 6.120 | 5.760 | 5.830 | 5,128,271 | -0.24(-3.95%) |
Feb 17, 2017 | 6.070 | 6.070 | 6.070 | 0 | +0.01(+0.17%) | |
Feb 16, 2017 | 6.350 | 6.450 | 6.040 | 6.060 | 6,136,096 | -0.27(-4.27%) |
Feb 15, 2017 | 6.270 | 6.435 | 6.245 | 6.330 | 3,216,936 | +0.03(+0.48%) |
Feb 14, 2017 | 6.180 | 6.320 | 6.140 | 6.300 | 3,156,492 | +0.12(+1.94%) |
Feb 13, 2017 | 6.200 | 6.220 | 6.130 | 6.180 | 3,129,412 | +0.01(+0.16%) |
Feb 10, 2017 | 6.250 | 6.280 | 6.130 | 6.170 | 4,755,696 | -0.09(-1.44%) |
Feb 09, 2017 | 6.180 | 6.310 | 6.130 | 6.260 | 3,536,364 | +0.08(+1.21%) |
Feb 08, 2017 | 6.240 | 6.005 | 6.185 | 4,247,138 | +0.06(+1.06%) | |
Feb 07, 2017 | 6.400 | 6.450 | 6.100 | 6.120 | 5,631,536 | -0.24(-3.77%) |
Feb 06, 2017 | 6.420 | 6.645 | 6.340 | 6.360 | 5,794,402 | -0.06(-0.93%) |
Feb 03, 2017 | 6.350 | 6.450 | 6.260 | 6.420 | 4,822,070 | +0.08(+1.26%) |
Feb 02, 2017 | 6.080 | 6.450 | 6.080 | 6.340 | 9,133,109 | +0.30(+4.97%) |