Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.782 | 4.791 | 4.689 | 4.720 | 21,166,242 | -0.08(-1.60%) |
Apr 27, 2017 | 4.851 | 4.758 | 4.797 | 26,786,424 | -0.04(-0.87%) | |
Apr 26, 2017 | 4.815 | 4.852 | 4.771 | 4.839 | 15,987,725 | +0.02(+0.43%) |
Apr 25, 2017 | 4.735 | 4.825 | 4.709 | 4.818 | 16,710,250 | +0.09(+1.92%) |
Apr 24, 2017 | 4.826 | 4.826 | 4.657 | 4.728 | 22,893,996 | -0.04(-0.77%) |
Apr 21, 2017 | 4.746 | 4.788 | 4.746 | 4.764 | 15,301,822 | +0.01(+0.23%) |
Apr 20, 2017 | 4.787 | 4.787 | 4.727 | 4.754 | 19,785,780 | -0.03(-0.56%) |
Apr 19, 2017 | 4.827 | 4.842 | 4.774 | 4.780 | 9,119,365 | -0.05(-0.94%) |
Apr 18, 2017 | 4.806 | 4.840 | 4.801 | 4.826 | 14,303,025 | +0.01(+0.29%) |
Apr 17, 2017 | 4.768 | 4.816 | 4.759 | 4.812 | 18,892,180 | +0.06(+1.36%) |
Apr 13, 2017 | 4.777 | 4.791 | 4.716 | 4.747 | 13,479,241 | -0.03(-0.57%) |
Apr 12, 2017 | 4.841 | 4.850 | 4.760 | 4.774 | 25,518,566 | -0.06(-1.27%) |
Apr 11, 2017 | 4.856 | 4.869 | 4.826 | 4.836 | 8,528,253 | -0.02(-0.40%) |
Apr 10, 2017 | 4.842 | 4.867 | 4.816 | 4.855 | 6,551,360 | +0.01(+0.16%) |
Apr 07, 2017 | 4.847 | 4.866 | 4.829 | 4.847 | 5,915,266 | +0.01(+0.13%) |
Apr 06, 2017 | 4.810 | 4.847 | 4.787 | 4.841 | 11,229,996 | +0.02(+0.49%) |
Apr 05, 2017 | 4.797 | 4.826 | 4.756 | 4.817 | 11,080,921 | +0.02(+0.45%) |
Apr 04, 2017 | 4.782 | 4.868 | 4.763 | 4.796 | 10,598,453 | +0.01(+0.27%) |
Apr 03, 2017 | 4.783 | 4.796 | 4.750 | 4.783 | 13,991,224 | -0.00(-0.07%) |
Mar 31, 2017 | 4.775 | 4.812 | 4.757 | 4.786 | 13,350,506 | +0.00(+0.07%) |
Mar 30, 2017 | 4.775 | 4.797 | 4.738 | 4.783 | 6,027,821 | -0.01(-0.18%) |
Mar 29, 2017 | 4.779 | 4.801 | 4.750 | 4.791 | 5,985,592 | +0.01(+0.11%) |
Mar 28, 2017 | 4.776 | 4.795 | 4.710 | 4.786 | 7,992,463 | +0.01(+0.29%) |
Mar 27, 2017 | 4.782 | 4.851 | 4.758 | 4.772 | 7,419,152 | -0.06(-1.16%) |
Mar 24, 2017 | 4.842 | 4.865 | 4.817 | 4.828 | 5,139,429 | +0.00(+0.07%) |
Mar 23, 2017 | 4.798 | 4.853 | 4.772 | 4.825 | 6,583,460 | +0.02(+0.45%) |
Mar 22, 2017 | 4.831 | 4.831 | 4.763 | 4.803 | 6,447,914 | +0.01(+0.11%) |
Mar 21, 2017 | 4.777 | 4.813 | 4.761 | 4.798 | 15,737,966 | +0.04(+0.84%) |
Mar 20, 2017 | 4.769 | 4.796 | 4.747 | 4.758 | 10,134,324 | -0.01(-0.27%) |
Mar 17, 2017 | 4.772 | 4.806 | 4.739 | 4.771 | 15,118,728 | +0.01(+0.18%) |
Mar 16, 2017 | 4.779 | 4.827 | 4.743 | 4.762 | 7,957,008 | -0.02(-0.47%) |
Mar 15, 2017 | 4.668 | 4.813 | 4.649 | 4.785 | 27,903,420 | +0.13(+2.85%) |
Mar 14, 2017 | 4.660 | 4.667 | 4.623 | 4.652 | 19,237,518 | +0.00(+0.00%) |
Mar 13, 2017 | 4.703 | 4.722 | 4.646 | 4.652 | 21,088,400 | -0.03(-0.74%) |
Mar 10, 2017 | 4.722 | 4.806 | 4.643 | 4.687 | 8,727,582 | -0.04(-0.75%) |
Mar 09, 2017 | 4.823 | 4.856 | 4.719 | 4.722 | 9,427,719 | -0.10(-2.08%) |
Mar 08, 2017 | 4.872 | 4.915 | 4.816 | 4.823 | 5,545,529 | -0.08(-1.63%) |
Mar 07, 2017 | 4.881 | 4.906 | 4.856 | 4.902 | 7,256,807 | +0.02(+0.40%) |
Mar 06, 2017 | 4.873 | 4.909 | 4.832 | 4.883 | 9,160,176 | -0.02(-0.31%) |
Mar 03, 2017 | 4.908 | 4.914 | 4.845 | 4.898 | 7,662,304 | -0.02(-0.33%) |
Mar 02, 2017 | 4.952 | 4.980 | 4.897 | 4.914 | 10,427,851 | -0.05(-1.04%) |
Mar 01, 2017 | 4.991 | 5.014 | 4.959 | 4.966 | 12,418,875 | -0.06(-1.10%) |
Feb 28, 2017 | 5.010 | 5.056 | 4.996 | 5.021 | 14,914,228 | +0.01(+0.15%) |
Feb 27, 2017 | 4.984 | 5.029 | 4.959 | 5.014 | 4,924,114 | +0.04(+0.80%) |
Feb 24, 2017 | 4.979 | 4.979 | 4.927 | 4.974 | 4,520,127 | +0.01(+0.28%) |
Feb 23, 2017 | 4.929 | 4.978 | 4.886 | 4.960 | 9,645,730 | +0.06(+1.17%) |
Feb 22, 2017 | 4.956 | 4.956 | 4.827 | 4.902 | 7,862,255 | -0.04(-0.76%) |
Feb 21, 2017 | 4.837 | 4.959 | 4.815 | 4.940 | 7,564,345 | +0.08(+1.71%) |
Feb 17, 2017 | 4.857 | 4.857 | 4.857 | 0 | -0.02(-0.35%) | |
Feb 16, 2017 | 4.844 | 4.904 | 4.841 | 4.874 | 3,754,983 | +0.05(+1.01%) |
Feb 15, 2017 | 4.830 | 4.854 | 4.786 | 4.826 | 7,207,896 | -0.03(-0.62%) |
Feb 14, 2017 | 4.855 | 4.873 | 4.790 | 4.856 | 6,169,995 | -0.02(-0.35%) |
Feb 13, 2017 | 4.895 | 4.910 | 4.812 | 4.873 | 6,995,839 | -0.02(-0.44%) |
Feb 10, 2017 | 4.815 | 4.900 | 4.808 | 4.895 | 6,664,048 | +0.06(+1.33%) |
Feb 09, 2017 | 4.831 | 4.857 | 4.789 | 4.830 | 10,084,111 | -0.02(-0.40%) |
Feb 08, 2017 | 4.806 | 4.880 | 4.776 | 4.850 | 14,647,666 | +0.07(+1.37%) |
Feb 07, 2017 | 4.745 | 4.801 | 4.717 | 4.784 | 7,820,020 | +0.05(+0.97%) |
Feb 06, 2017 | 4.753 | 4.770 | 4.694 | 4.738 | 9,045,526 | -0.02(-0.41%) |
Feb 03, 2017 | 4.840 | 4.913 | 4.749 | 4.758 | 13,517,633 | +0.02(+0.34%) |
Feb 02, 2017 | 4.639 | 4.754 | 4.632 | 4.741 | 13,691,254 | +0.11(+2.45%) |