Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.550 | 5.010 | 4.540 | 4.990 | 3,479,288 | +0.41(+8.95%) |
Apr 27, 2017 | 4.720 | 4.740 | 4.530 | 4.580 | 2,821,625 | -0.16(-3.38%) |
Apr 26, 2017 | 4.590 | 4.770 | 4.510 | 4.740 | 2,948,200 | +0.12(+2.60%) |
Apr 25, 2017 | 4.740 | 4.790 | 4.580 | 4.620 | 2,567,521 | -0.17(-3.55%) |
Apr 24, 2017 | 4.750 | 4.860 | 4.660 | 4.790 | 2,339,638 | -0.07(-1.44%) |
Apr 21, 2017 | 4.850 | 4.870 | 4.780 | 4.860 | 3,461,358 | +0.02(+0.41%) |
Apr 20, 2017 | 4.870 | 4.935 | 4.800 | 4.840 | 3,055,822 | -0.04(-0.82%) |
Apr 19, 2017 | 4.950 | 4.950 | 4.810 | 4.880 | 4,062,700 | -0.09(-1.81%) |
Apr 18, 2017 | 4.900 | 4.990 | 4.840 | 4.970 | 2,753,947 | +0.06(+1.22%) |
Apr 17, 2017 | 4.930 | 4.980 | 4.875 | 4.910 | 3,449,300 | -0.02(-0.41%) |
Apr 13, 2017 | 4.790 | 5.025 | 4.775 | 4.930 | 4,757,999 | +0.22(+4.67%) |
Apr 12, 2017 | 4.750 | 4.780 | 4.615 | 4.710 | 2,766,752 | -0.03(-0.63%) |
Apr 11, 2017 | 4.700 | 4.830 | 4.660 | 4.740 | 3,211,096 | +0.10(+2.16%) |
Apr 10, 2017 | 4.620 | 4.660 | 4.560 | 4.640 | 1,560,811 | +0.00(+0.00%) |
Apr 07, 2017 | 4.710 | 4.835 | 4.600 | 4.640 | 4,143,974 | +0.00(+0.00%) |
Apr 06, 2017 | 4.600 | 4.710 | 4.600 | 4.640 | 2,391,398 | +0.05(+1.09%) |
Apr 05, 2017 | 4.580 | 4.640 | 4.460 | 4.590 | 4,100,205 | -0.02(-0.43%) |
Apr 04, 2017 | 4.630 | 4.670 | 4.585 | 4.610 | 1,462,717 | +0.00(+0.00%) |
Apr 03, 2017 | 4.550 | 4.650 | 4.530 | 4.610 | 2,177,809 | +0.06(+1.32%) |
Mar 31, 2017 | 4.660 | 4.710 | 4.525 | 4.550 | 3,369,687 | -0.09(-1.94%) |
Mar 30, 2017 | 4.640 | 4.710 | 4.605 | 4.640 | 2,220,732 | -0.03(-0.64%) |
Mar 29, 2017 | 4.440 | 4.725 | 4.390 | 4.670 | 4,149,397 | +0.42(+9.88%) |
Mar 28, 2017 | 4.360 | 4.400 | 4.200 | 4.250 | 2,152,335 | -0.12(-2.75%) |
Mar 27, 2017 | 4.280 | 4.390 | 4.230 | 4.370 | 3,285,529 | +0.15(+3.55%) |
Mar 24, 2017 | 4.220 | 4.280 | 4.190 | 4.220 | 8,875,539 | +0.00(+0.00%) |
Mar 23, 2017 | 4.220 | 4.245 | 4.110 | 4.220 | 2,207,687 | +0.00(+0.00%) |
Mar 22, 2017 | 4.260 | 4.300 | 4.155 | 4.220 | 2,171,721 | -0.02(-0.47%) |
Mar 21, 2017 | 4.120 | 4.290 | 4.030 | 4.240 | 4,121,573 | +0.13(+3.16%) |
Mar 20, 2017 | 4.120 | 4.160 | 4.020 | 4.110 | 9,460,755 | +0.02(+0.49%) |
Mar 17, 2017 | 4.140 | 4.190 | 4.050 | 4.090 | 5,871,024 | -0.03(-0.73%) |
Mar 16, 2017 | 4.210 | 4.260 | 4.120 | 4.120 | 2,383,504 | -0.02(-0.48%) |
Mar 15, 2017 | 3.860 | 4.160 | 3.830 | 4.140 | 3,007,856 | +0.31(+8.09%) |
Mar 14, 2017 | 4.000 | 4.095 | 3.790 | 3.830 | 2,980,029 | -0.18(-4.49%) |
Mar 13, 2017 | 4.065 | 3.950 | 4.010 | 2,610,217 | +0.01(+0.25%) | |
Mar 10, 2017 | 3.880 | 4.025 | 3.790 | 4.000 | 3,593,403 | +0.14(+3.63%) |
Mar 09, 2017 | 3.850 | 3.900 | 3.775 | 3.860 | 3,116,076 | -0.01(-0.26%) |
Mar 08, 2017 | 3.700 | 3.890 | 3.690 | 3.870 | 3,448,751 | +0.14(+3.75%) |
Mar 07, 2017 | 3.800 | 3.900 | 3.710 | 3.730 | 3,816,414 | -0.11(-2.86%) |
Mar 06, 2017 | 3.940 | 3.960 | 3.710 | 3.840 | 3,194,003 | -0.11(-2.78%) |
Mar 03, 2017 | 3.850 | 3.980 | 3.830 | 3.950 | 3,258,879 | +0.07(+1.80%) |
Mar 02, 2017 | 4.050 | 4.120 | 3.870 | 3.880 | 2,926,586 | -0.23(-5.60%) |
Mar 01, 2017 | 4.010 | 4.200 | 3.990 | 4.110 | 2,614,128 | +0.05(+1.23%) |
Feb 28, 2017 | 4.190 | 4.320 | 4.050 | 4.060 | 4,602,038 | -0.08(-1.93%) |
Feb 27, 2017 | 4.260 | 4.480 | 4.140 | 4.140 | 5,217,328 | -0.08(-1.90%) |
Feb 24, 2017 | 4.780 | 4.780 | 4.220 | 4.220 | 4,255,274 | -0.52(-10.97%) |
Feb 23, 2017 | 4.880 | 4.880 | 4.715 | 4.740 | 1,645,150 | -0.06(-1.25%) |
Feb 22, 2017 | 4.780 | 4.840 | 4.650 | 4.800 | 2,343,478 | +0.02(+0.42%) |
Feb 21, 2017 | 4.780 | 4.800 | 4.690 | 4.780 | 1,966,311 | -0.02(-0.42%) |
Feb 17, 2017 | 4.800 | 4.800 | 4.800 | 0 | -0.17(-3.42%) | |
Feb 16, 2017 | 4.850 | 5.000 | 4.820 | 4.970 | 2,183,129 | +0.14(+2.90%) |
Feb 15, 2017 | 4.810 | 4.945 | 4.770 | 4.830 | 3,880,149 | -0.02(-0.41%) |
Feb 14, 2017 | 4.870 | 4.900 | 4.750 | 4.850 | 2,576,769 | +0.02(+0.41%) |
Feb 13, 2017 | 4.920 | 4.930 | 4.785 | 4.830 | 2,077,426 | -0.12(-2.42%) |
Feb 10, 2017 | 4.840 | 4.960 | 4.780 | 4.950 | 2,363,463 | +0.04(+0.81%) |
Feb 09, 2017 | 5.060 | 5.100 | 4.870 | 4.910 | 2,341,743 | -0.15(-2.96%) |
Feb 08, 2017 | 5.040 | 5.130 | 4.990 | 5.060 | 2,591,363 | +0.08(+1.61%) |
Feb 07, 2017 | 4.940 | 5.090 | 4.920 | 4.980 | 3,151,223 | +0.02(+0.40%) |
Feb 06, 2017 | 4.760 | 4.970 | 4.710 | 4.960 | 2,356,303 | +0.25(+5.31%) |
Feb 03, 2017 | 4.680 | 4.745 | 4.645 | 4.710 | 1,642,509 | +0.04(+0.86%) |
Feb 02, 2017 | 4.710 | 4.740 | 4.610 | 4.670 | 3,087,442 | +0.03(+0.65%) |