Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.589 | 4.672 | 4.563 | 4.657 | 27,265,948 | +0.02(+0.49%) |
Apr 27, 2017 | 4.684 | 4.695 | 4.616 | 4.635 | 46,334,516 | +0.04(+0.82%) |
Apr 26, 2017 | 4.597 | 4.657 | 4.566 | 4.597 | 22,094,462 | -0.03(-0.57%) |
Apr 25, 2017 | 4.559 | 4.650 | 4.542 | 4.623 | 23,663,652 | +0.00(+0.00%) |
Apr 24, 2017 | 4.619 | 4.676 | 4.595 | 4.623 | 29,729,794 | +0.13(+2.95%) |
Apr 21, 2017 | 4.517 | 4.559 | 4.474 | 4.491 | 29,996,226 | -0.01(-0.25%) |
Apr 20, 2017 | 4.665 | 4.665 | 4.491 | 4.502 | 39,484,852 | -0.10(-2.14%) |
Apr 19, 2017 | 4.691 | 4.693 | 4.589 | 4.601 | 43,345,604 | -0.07(-1.54%) |
Apr 18, 2017 | 4.669 | 4.752 | 4.654 | 4.672 | 20,404,212 | -0.06(-1.20%) |
Apr 17, 2017 | 4.532 | 4.729 | 4.532 | 4.729 | 27,228,916 | +0.27(+6.03%) |
Apr 13, 2017 | 4.548 | 4.565 | 4.459 | 4.460 | 19,949,282 | -0.09(-2.08%) |
Apr 12, 2017 | 4.559 | 4.570 | 4.506 | 4.555 | 22,741,748 | +0.00(+0.00%) |
Apr 11, 2017 | 4.578 | 4.608 | 4.460 | 4.555 | 33,379,458 | -0.01(-0.17%) |
Apr 10, 2017 | 4.582 | 4.593 | 4.498 | 4.563 | 33,889,084 | +0.00(+0.08%) |
Apr 07, 2017 | 4.566 | 4.650 | 4.529 | 4.559 | 27,374,204 | +0.05(+1.09%) |
Apr 06, 2017 | 4.555 | 4.635 | 4.495 | 4.510 | 35,020,804 | -0.08(-1.73%) |
Apr 05, 2017 | 4.733 | 4.733 | 4.582 | 4.589 | 24,415,258 | -0.14(-2.88%) |
Apr 04, 2017 | 4.642 | 4.733 | 4.612 | 4.725 | 33,361,108 | +0.06(+1.22%) |
Apr 03, 2017 | 4.597 | 4.672 | 4.589 | 4.669 | 22,384,254 | +0.10(+2.19%) |
Mar 31, 2017 | 4.595 | 4.633 | 4.542 | 4.568 | 23,902,950 | -0.03(-0.74%) |
Mar 30, 2017 | 4.671 | 4.712 | 4.603 | 4.603 | 22,995,374 | -0.12(-2.64%) |
Mar 29, 2017 | 4.629 | 4.743 | 4.625 | 4.727 | 43,420,896 | +0.11(+2.29%) |
Mar 28, 2017 | 4.629 | 4.663 | 4.584 | 4.621 | 33,530,138 | -0.03(-0.57%) |
Mar 27, 2017 | 4.557 | 4.652 | 4.540 | 4.648 | 19,662,914 | +0.01(+0.24%) |
Mar 24, 2017 | 4.587 | 4.655 | 4.550 | 4.637 | 16,078,824 | +0.06(+1.41%) |
Mar 23, 2017 | 4.546 | 4.603 | 4.527 | 4.572 | 24,571,204 | -0.05(-0.98%) |
Mar 22, 2017 | 4.606 | 4.705 | 4.570 | 4.618 | 20,374,482 | +0.00(+0.08%) |
Mar 21, 2017 | 4.739 | 4.758 | 4.538 | 4.614 | 51,199,308 | -0.11(-2.40%) |
Mar 20, 2017 | 4.614 | 4.756 | 4.591 | 4.727 | 80,870,856 | +0.09(+2.04%) |
Mar 17, 2017 | 4.796 | 4.803 | 4.629 | 4.633 | 32,369,936 | -0.11(-2.39%) |
Mar 16, 2017 | 4.814 | 4.828 | 4.714 | 4.746 | 29,929,574 | -0.07(-1.49%) |
Mar 15, 2017 | 4.716 | 4.843 | 4.663 | 4.818 | 51,246,436 | +0.12(+2.66%) |
Mar 14, 2017 | 4.739 | 4.790 | 4.690 | 4.693 | 27,175,616 | -0.07(-1.51%) |
Mar 13, 2017 | 4.705 | 4.780 | 4.697 | 4.765 | 21,071,618 | +0.07(+1.53%) |
Mar 10, 2017 | 4.743 | 4.743 | 4.655 | 4.693 | 21,569,564 | +0.07(+1.56%) |
Mar 09, 2017 | 4.633 | 4.667 | 4.578 | 4.621 | 25,178,632 | -0.03(-0.65%) |
Mar 08, 2017 | 4.674 | 4.724 | 4.599 | 4.652 | 21,606,740 | -0.11(-2.23%) |
Mar 07, 2017 | 4.841 | 4.845 | 4.743 | 4.758 | 17,331,718 | -0.06(-1.26%) |
Mar 06, 2017 | 4.864 | 4.875 | 4.796 | 4.818 | 15,515,260 | -0.05(-0.93%) |
Mar 03, 2017 | 4.792 | 4.879 | 4.754 | 4.864 | 31,208,220 | +0.12(+2.55%) |
Mar 02, 2017 | 4.830 | 4.837 | 4.716 | 4.743 | 23,138,188 | -0.13(-2.72%) |
Mar 01, 2017 | 4.962 | 4.970 | 4.826 | 4.875 | 61,746,088 | +0.04(+0.74%) |
Feb 28, 2017 | 4.881 | 4.915 | 4.824 | 4.839 | 22,814,272 | -0.05(-1.01%) |
Feb 27, 2017 | 4.869 | 4.930 | 4.845 | 4.888 | 16,981,174 | +0.04(+0.86%) |
Feb 24, 2017 | 4.881 | 4.896 | 4.840 | 4.847 | 20,787,492 | -0.12(-2.36%) |
Feb 23, 2017 | 5.112 | 5.112 | 4.934 | 4.964 | 28,558,686 | -0.07(-1.35%) |
Feb 22, 2017 | 4.964 | 5.032 | 4.949 | 5.032 | 17,798,864 | +0.04(+0.83%) |
Feb 21, 2017 | 4.972 | 4.994 | 4.911 | 4.990 | 31,113,572 | +0.12(+2.54%) |
Feb 17, 2017 | 4.867 | 4.867 | 4.867 | 0 | -0.04(-0.76%) | |
Feb 16, 2017 | 5.060 | 5.068 | 4.874 | 4.904 | 40,885,900 | -0.12(-2.29%) |
Feb 15, 2017 | 4.874 | 5.045 | 4.819 | 5.019 | 46,765,024 | +0.22(+4.64%) |
Feb 14, 2017 | 4.745 | 4.804 | 4.702 | 4.797 | 32,397,686 | +0.05(+1.10%) |
Feb 13, 2017 | 4.748 | 4.763 | 4.691 | 4.745 | 28,860,476 | -0.04(-0.85%) |
Feb 10, 2017 | 4.726 | 4.793 | 4.719 | 4.785 | 20,413,768 | +0.07(+1.50%) |
Feb 09, 2017 | 4.752 | 4.804 | 4.704 | 4.715 | 30,885,846 | -0.02(-0.39%) |
Feb 08, 2017 | 4.570 | 4.752 | 4.559 | 4.733 | 49,324,884 | +0.17(+3.74%) |
Feb 07, 2017 | 4.611 | 4.629 | 4.563 | 4.563 | 38,130,284 | +0.07(+1.49%) |
Feb 06, 2017 | 4.518 | 4.574 | 4.496 | 4.496 | 21,661,342 | -0.03(-0.66%) |
Feb 03, 2017 | 4.511 | 4.589 | 4.500 | 4.526 | 38,794,084 | +0.06(+1.33%) |
Feb 02, 2017 | 4.455 | 4.488 | 4.422 | 4.466 | 27,469,028 | +0.03(+0.59%) |