Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.080 | 4.110 | 3.800 | 3.820 | 398,383 | -0.26(-6.37%) |
Apr 27, 2017 | 4.220 | 4.250 | 4.000 | 4.080 | 194,557 | -0.13(-3.09%) |
Apr 26, 2017 | 4.240 | 4.300 | 4.160 | 4.210 | 161,486 | -0.02(-0.47%) |
Apr 25, 2017 | 4.390 | 4.480 | 4.210 | 4.230 | 172,707 | -0.11(-2.53%) |
Apr 24, 2017 | 4.290 | 4.450 | 4.220 | 4.340 | 414,136 | +0.10(+2.36%) |
Apr 21, 2017 | 4.210 | 4.400 | 4.170 | 4.240 | 143,706 | +0.02(+0.47%) |
Apr 20, 2017 | 4.410 | 4.415 | 4.170 | 4.220 | 176,037 | -0.16(-3.65%) |
Apr 19, 2017 | 4.430 | 4.530 | 4.355 | 4.380 | 159,589 | -0.01(-0.23%) |
Apr 18, 2017 | 4.460 | 4.540 | 4.290 | 4.390 | 169,658 | -0.01(-0.23%) |
Apr 17, 2017 | 4.230 | 4.500 | 4.230 | 4.400 | 150,804 | +0.17(+4.02%) |
Apr 13, 2017 | 4.190 | 4.295 | 4.080 | 4.230 | 257,019 | +0.07(+1.68%) |
Apr 12, 2017 | 4.400 | 4.440 | 4.160 | 4.160 | 231,515 | -0.22(-5.02%) |
Apr 11, 2017 | 4.450 | 4.480 | 4.350 | 4.380 | 162,214 | -0.09(-2.01%) |
Apr 10, 2017 | 4.500 | 4.610 | 4.400 | 4.470 | 304,845 | -0.02(-0.45%) |
Apr 07, 2017 | 4.520 | 4.600 | 4.460 | 4.490 | 166,945 | -0.09(-1.97%) |
Apr 06, 2017 | 4.420 | 4.590 | 4.330 | 4.580 | 208,073 | +0.10(+2.23%) |
Apr 05, 2017 | 4.710 | 4.756 | 4.480 | 4.480 | 288,156 | -0.17(-3.66%) |
Apr 04, 2017 | 4.820 | 4.910 | 4.600 | 4.650 | 295,485 | -0.23(-4.71%) |
Apr 03, 2017 | 5.100 | 5.104 | 4.860 | 4.880 | 279,020 | -0.22(-4.31%) |
Mar 31, 2017 | 5.100 | 5.200 | 5.050 | 5.100 | 201,309 | -0.01(-0.20%) |
Mar 30, 2017 | 5.170 | 5.245 | 5.100 | 5.110 | 238,036 | +0.01(+0.20%) |
Mar 29, 2017 | 5.000 | 5.600 | 4.890 | 5.100 | 1,055,840 | +0.26(+5.37%) |
Mar 28, 2017 | 4.820 | 4.865 | 4.700 | 4.840 | 98,902 | +0.01(+0.21%) |
Mar 27, 2017 | 4.670 | 4.900 | 4.670 | 4.830 | 181,130 | +0.05(+1.05%) |
Mar 24, 2017 | 4.750 | 4.900 | 4.700 | 4.780 | 277,662 | +0.01(+0.21%) |
Mar 23, 2017 | 4.710 | 4.940 | 4.690 | 4.770 | 489,902 | +0.15(+3.25%) |
Mar 22, 2017 | 4.600 | 4.695 | 4.560 | 4.620 | 168,111 | +0.00(+0.00%) |
Mar 21, 2017 | 4.820 | 4.827 | 4.601 | 4.620 | 216,219 | -0.15(-3.14%) |
Mar 20, 2017 | 4.750 | 4.820 | 4.680 | 4.770 | 169,455 | +0.03(+0.63%) |
Mar 17, 2017 | 4.760 | 4.820 | 4.580 | 4.740 | 261,480 | -0.06(-1.25%) |
Mar 16, 2017 | 4.820 | 4.870 | 4.650 | 4.800 | 245,571 | +0.01(+0.21%) |
Mar 15, 2017 | 4.600 | 4.835 | 4.570 | 4.790 | 352,656 | +0.21(+4.59%) |
Mar 14, 2017 | 4.710 | 4.720 | 4.540 | 4.580 | 372,441 | -0.12(-2.55%) |
Mar 13, 2017 | 4.660 | 4.740 | 4.600 | 4.700 | 227,796 | +0.03(+0.64%) |
Mar 10, 2017 | 4.680 | 4.739 | 4.500 | 4.670 | 233,602 | +0.08(+1.74%) |
Mar 09, 2017 | 4.700 | 4.990 | 4.500 | 4.590 | 360,969 | -0.03(-0.65%) |
Mar 08, 2017 | 4.690 | 4.827 | 4.600 | 4.620 | 171,110 | +0.00(+0.00%) |
Mar 07, 2017 | 4.820 | 4.820 | 4.560 | 4.620 | 242,380 | -0.22(-4.55%) |
Mar 06, 2017 | 4.950 | 4.950 | 4.820 | 4.840 | 149,680 | -0.14(-2.81%) |
Mar 03, 2017 | 5.010 | 5.230 | 4.950 | 4.980 | 189,350 | -0.03(-0.60%) |
Mar 02, 2017 | 5.000 | 5.110 | 5.000 | 5.010 | 178,873 | +0.00(+0.00%) |
Mar 01, 2017 | 4.960 | 5.045 | 4.910 | 5.010 | 251,776 | +0.07(+1.42%) |
Feb 28, 2017 | 5.050 | 5.130 | 4.910 | 4.940 | 195,658 | -0.16(-3.14%) |
Feb 27, 2017 | 4.930 | 5.130 | 4.900 | 5.100 | 291,856 | +0.17(+3.45%) |
Feb 24, 2017 | 4.730 | 4.930 | 4.720 | 4.930 | 211,748 | +0.14(+2.92%) |
Feb 23, 2017 | 4.820 | 4.830 | 4.670 | 4.790 | 177,887 | -0.03(-0.62%) |
Feb 22, 2017 | 4.970 | 4.970 | 4.780 | 4.820 | 248,227 | -0.15(-3.02%) |
Feb 21, 2017 | 5.030 | 5.057 | 4.840 | 4.970 | 237,314 | -0.06(-1.19%) |
Feb 17, 2017 | 5.030 | 5.030 | 5.030 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.070 | 5.100 | 4.910 | 5.000 | 373,818 | +0.00(+0.00%) |
Feb 15, 2017 | 4.900 | 5.050 | 4.800 | 5.000 | 565,872 | +0.12(+2.46%) |
Feb 14, 2017 | 4.790 | 4.940 | 4.630 | 4.880 | 557,193 | +0.09(+1.88%) |
Feb 13, 2017 | 4.460 | 4.810 | 4.460 | 4.790 | 668,612 | +0.33(+7.40%) |
Feb 10, 2017 | 4.400 | 4.480 | 4.380 | 4.460 | 444,102 | +0.01(+0.22%) |
Feb 09, 2017 | 4.450 | 4.510 | 4.422 | 4.450 | 414,454 | -0.02(-0.45%) |
Feb 08, 2017 | 4.520 | 4.600 | 4.440 | 4.470 | 945,555 | -0.10(-2.19%) |
Feb 07, 2017 | 4.610 | 4.630 | 4.450 | 4.570 | 572,087 | +0.01(+0.22%) |
Feb 06, 2017 | 4.740 | 4.780 | 4.500 | 4.560 | 498,613 | -0.22(-4.60%) |
Feb 03, 2017 | 4.840 | 4.840 | 4.650 | 4.780 | 331,064 | +0.00(+0.00%) |
Feb 02, 2017 | 4.890 | 4.942 | 4.750 | 4.780 | 322,808 | -0.13(-2.65%) |