Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.070 | 5.124 | 4.995 | 5.048 | 3,448,432 | -0.01(-0.19%) |
Mar 30, 2017 | 4.964 | 5.085 | 4.964 | 5.058 | 5,543,121 | +0.09(+1.71%) |
Mar 29, 2017 | 5.015 | 5.015 | 4.931 | 4.973 | 3,575,416 | -0.04(-0.84%) |
Mar 28, 2017 | 4.994 | 5.068 | 4.921 | 5.015 | 4,291,291 | +0.05(+1.00%) |
Mar 27, 2017 | 4.776 | 5.000 | 4.736 | 4.965 | 7,616,493 | +0.03(+0.52%) |
Mar 24, 2017 | 5.039 | 5.119 | 4.885 | 4.939 | 6,044,433 | +0.10(+2.11%) |
Mar 23, 2017 | 4.873 | 4.906 | 4.798 | 4.837 | 3,978,399 | -0.04(-0.77%) |
Mar 22, 2017 | 4.730 | 4.888 | 4.684 | 4.875 | 4,714,318 | +0.15(+3.19%) |
Mar 21, 2017 | 5.141 | 5.150 | 4.692 | 4.724 | 8,802,233 | -0.35(-6.97%) |
Mar 20, 2017 | 4.993 | 5.131 | 4.963 | 5.078 | 3,397,530 | +0.11(+2.24%) |
Mar 17, 2017 | 4.986 | 4.996 | 4.930 | 4.966 | 2,345,911 | +0.03(+0.55%) |
Mar 16, 2017 | 5.024 | 5.024 | 4.910 | 4.939 | 3,038,948 | -0.02(-0.39%) |
Mar 15, 2017 | 4.876 | 4.983 | 4.789 | 4.959 | 4,525,928 | +0.12(+2.42%) |
Mar 14, 2017 | 4.839 | 4.845 | 4.718 | 4.841 | 4,299,187 | -0.05(-0.92%) |
Mar 13, 2017 | 4.816 | 4.890 | 4.793 | 4.886 | 4,772,016 | +0.11(+2.32%) |
Mar 10, 2017 | 4.698 | 4.807 | 4.698 | 4.776 | 4,993,389 | +0.16(+3.45%) |
Mar 09, 2017 | 4.582 | 4.641 | 4.506 | 4.616 | 2,471,095 | +0.02(+0.48%) |
Mar 08, 2017 | 4.627 | 4.703 | 4.564 | 4.594 | 4,414,008 | +0.03(+0.73%) |
Mar 07, 2017 | 4.504 | 4.649 | 4.466 | 4.561 | 4,409,695 | +0.03(+0.70%) |
Mar 06, 2017 | 4.450 | 4.554 | 4.370 | 4.529 | 3,496,774 | +0.01(+0.16%) |
Mar 03, 2017 | 4.538 | 4.545 | 4.440 | 4.522 | 3,249,880 | -0.01(-0.18%) |
Mar 02, 2017 | 4.712 | 4.739 | 4.517 | 4.531 | 4,268,748 | -0.15(-3.10%) |
Mar 01, 2017 | 4.634 | 4.692 | 4.496 | 4.676 | 5,014,845 | +0.21(+4.69%) |
Feb 28, 2017 | 4.667 | 4.667 | 4.436 | 4.466 | 4,865,380 | -0.18(-3.87%) |
Feb 27, 2017 | 4.525 | 4.651 | 4.489 | 4.646 | 3,448,602 | +0.13(+2.88%) |
Feb 24, 2017 | 4.304 | 4.517 | 4.260 | 4.516 | 5,354,235 | -0.01(-0.17%) |
Feb 23, 2017 | 4.713 | 4.726 | 4.434 | 4.524 | 7,757,890 | -0.24(-4.97%) |
Feb 22, 2017 | 4.763 | 4.781 | 4.701 | 4.760 | 2,847,146 | +0.00(+0.01%) |
Feb 21, 2017 | 4.653 | 4.761 | 4.629 | 4.759 | 4,899,667 | +0.20(+4.29%) |
Feb 17, 2017 | 4.564 | 4.564 | 4.564 | 0 | +0.07(+1.61%) | |
Feb 16, 2017 | 4.489 | 4.518 | 4.410 | 4.491 | 2,793,203 | +0.02(+0.37%) |
Feb 15, 2017 | 4.389 | 4.488 | 4.340 | 4.475 | 3,663,041 | +0.11(+2.50%) |
Feb 14, 2017 | 4.397 | 4.409 | 4.293 | 4.366 | 3,308,602 | -0.05(-1.05%) |
Feb 13, 2017 | 4.428 | 4.501 | 4.389 | 4.412 | 4,782,379 | +0.03(+0.71%) |
Feb 10, 2017 | 4.484 | 4.484 | 4.250 | 4.381 | 6,150,411 | -0.01(-0.23%) |
Feb 09, 2017 | 4.533 | 4.533 | 4.373 | 4.391 | 5,243,261 | -0.12(-2.62%) |
Feb 08, 2017 | 4.538 | 4.565 | 4.440 | 4.509 | 3,793,469 | +0.02(+0.49%) |
Feb 07, 2017 | 4.511 | 4.534 | 4.413 | 4.487 | 4,199,338 | +0.05(+1.10%) |
Feb 06, 2017 | 4.424 | 4.446 | 4.337 | 4.439 | 4,917,431 | +0.05(+1.04%) |
Feb 03, 2017 | 4.378 | 4.413 | 4.342 | 4.393 | 2,884,318 | +0.07(+1.73%) |
Feb 02, 2017 | 4.241 | 4.367 | 4.168 | 4.318 | 5,005,552 | -0.01(-0.25%) |
Feb 01, 2017 | 4.294 | 4.341 | 4.202 | 4.329 | 5,830,398 | +0.20(+4.76%) |
Jan 31, 2017 | 4.228 | 4.239 | 4.054 | 4.132 | 6,643,594 | -0.17(-3.90%) |
Jan 30, 2017 | 4.302 | 4.305 | 4.137 | 4.300 | 7,338,152 | -0.07(-1.59%) |
Jan 27, 2017 | 4.277 | 4.371 | 4.270 | 4.370 | 3,734,282 | +0.16(+3.80%) |
Jan 26, 2017 | 4.301 | 4.310 | 4.153 | 4.210 | 3,812,567 | -0.07(-1.75%) |
Jan 25, 2017 | 4.263 | 4.312 | 4.170 | 4.284 | 5,177,496 | +0.18(+4.40%) |
Jan 24, 2017 | 3.917 | 4.118 | 3.917 | 4.104 | 4,875,046 | +0.23(+5.94%) |
Jan 23, 2017 | 3.894 | 3.931 | 3.784 | 3.874 | 4,163,453 | -0.08(-1.97%) |
Jan 20, 2017 | 3.906 | 4.019 | 3.900 | 3.952 | 4,278,988 | +0.15(+3.88%) |
Jan 19, 2017 | 3.802 | 3.932 | 3.795 | 3.804 | 2,777,533 | -0.05(-1.37%) |
Jan 18, 2017 | 3.713 | 3.864 | 3.713 | 3.857 | 3,776,202 | +0.15(+4.18%) |
Jan 17, 2017 | 3.853 | 3.853 | 3.665 | 3.702 | 4,211,889 | -0.19(-4.81%) |
Jan 13, 2017 | 3.889 | 3.889 | 3.889 | 0 | +0.07(+1.89%) | |
Jan 12, 2017 | 3.893 | 3.893 | 3.644 | 3.817 | 5,179,823 | -0.10(-2.58%) |
Jan 11, 2017 | 3.870 | 3.918 | 3.833 | 3.918 | 3,316,080 | +0.04(+0.95%) |
Jan 10, 2017 | 3.822 | 3.905 | 3.815 | 3.882 | 3,908,274 | +0.06(+1.52%) |
Jan 09, 2017 | 3.739 | 3.868 | 3.738 | 3.824 | 5,574,925 | +0.12(+3.22%) |
Jan 06, 2017 | 3.642 | 3.733 | 3.567 | 3.704 | 5,037,759 | +0.09(+2.41%) |
Jan 05, 2017 | 3.729 | 3.780 | 3.599 | 3.617 | 3,693,200 | -0.10(-2.75%) |
Jan 04, 2017 | 3.736 | 3.768 | 3.665 | 3.720 | 3,687,150 | +0.03(+0.91%) |