Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.595 | 4.633 | 4.542 | 4.568 | 23,902,780 | -0.03(-0.74%) |
Mar 30, 2017 | 4.671 | 4.712 | 4.603 | 4.603 | 22,995,210 | -0.12(-2.64%) |
Mar 29, 2017 | 4.629 | 4.743 | 4.625 | 4.727 | 43,420,588 | +0.11(+2.29%) |
Mar 28, 2017 | 4.629 | 4.663 | 4.584 | 4.621 | 33,529,900 | -0.03(-0.57%) |
Mar 27, 2017 | 4.557 | 4.652 | 4.540 | 4.648 | 19,662,774 | +0.01(+0.25%) |
Mar 24, 2017 | 4.587 | 4.656 | 4.550 | 4.637 | 16,078,711 | +0.06(+1.41%) |
Mar 23, 2017 | 4.546 | 4.603 | 4.527 | 4.572 | 24,571,030 | -0.05(-0.98%) |
Mar 22, 2017 | 4.606 | 4.705 | 4.570 | 4.618 | 20,374,338 | +0.00(+0.08%) |
Mar 21, 2017 | 4.739 | 4.758 | 4.538 | 4.614 | 51,198,944 | -0.11(-2.40%) |
Mar 20, 2017 | 4.614 | 4.756 | 4.591 | 4.727 | 80,870,288 | +0.09(+2.04%) |
Mar 17, 2017 | 4.796 | 4.803 | 4.629 | 4.633 | 32,369,708 | -0.11(-2.39%) |
Mar 16, 2017 | 4.815 | 4.828 | 4.714 | 4.746 | 29,929,362 | -0.07(-1.49%) |
Mar 15, 2017 | 4.716 | 4.843 | 4.663 | 4.818 | 51,246,072 | +0.12(+2.66%) |
Mar 14, 2017 | 4.739 | 4.790 | 4.690 | 4.693 | 27,175,424 | -0.07(-1.51%) |
Mar 13, 2017 | 4.705 | 4.780 | 4.697 | 4.765 | 21,071,468 | +0.07(+1.53%) |
Mar 10, 2017 | 4.743 | 4.743 | 4.656 | 4.693 | 21,569,412 | +0.07(+1.56%) |
Mar 09, 2017 | 4.633 | 4.667 | 4.578 | 4.621 | 25,178,454 | -0.03(-0.65%) |
Mar 08, 2017 | 4.674 | 4.724 | 4.599 | 4.652 | 21,606,588 | -0.11(-2.23%) |
Mar 07, 2017 | 4.841 | 4.845 | 4.743 | 4.758 | 17,331,594 | -0.06(-1.26%) |
Mar 06, 2017 | 4.864 | 4.875 | 4.796 | 4.818 | 15,515,150 | -0.05(-0.93%) |
Mar 03, 2017 | 4.792 | 4.879 | 4.754 | 4.864 | 31,208,000 | +0.12(+2.55%) |
Mar 02, 2017 | 4.830 | 4.837 | 4.716 | 4.743 | 23,138,024 | -0.13(-2.72%) |
Mar 01, 2017 | 4.962 | 4.970 | 4.826 | 4.875 | 61,745,652 | +0.04(+0.74%) |
Feb 28, 2017 | 4.881 | 4.915 | 4.824 | 4.839 | 22,814,108 | -0.05(-1.01%) |
Feb 27, 2017 | 4.869 | 4.930 | 4.845 | 4.888 | 16,981,052 | +0.04(+0.86%) |
Feb 24, 2017 | 4.881 | 4.896 | 4.840 | 4.847 | 20,787,344 | -0.12(-2.36%) |
Feb 23, 2017 | 5.112 | 5.112 | 4.934 | 4.964 | 28,558,480 | -0.07(-1.35%) |
Feb 22, 2017 | 4.964 | 5.032 | 4.949 | 5.032 | 17,798,736 | +0.04(+0.83%) |
Feb 21, 2017 | 4.972 | 4.994 | 4.911 | 4.991 | 31,113,350 | +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 | 4.875 | 4.904 | 40,885,620 | -0.12(-2.29%) |
Feb 15, 2017 | 4.875 | 5.045 | 4.819 | 5.019 | 46,764,704 | +0.22(+4.64%) |
Feb 14, 2017 | 4.745 | 4.804 | 4.702 | 4.797 | 32,397,466 | +0.05(+1.10%) |
Feb 13, 2017 | 4.748 | 4.763 | 4.691 | 4.745 | 28,860,280 | -0.04(-0.85%) |
Feb 10, 2017 | 4.726 | 4.793 | 4.719 | 4.785 | 20,413,628 | +0.07(+1.50%) |
Feb 09, 2017 | 4.752 | 4.804 | 4.704 | 4.715 | 30,885,636 | -0.02(-0.39%) |
Feb 08, 2017 | 4.570 | 4.752 | 4.559 | 4.733 | 49,324,548 | +0.17(+3.74%) |
Feb 07, 2017 | 4.611 | 4.629 | 4.563 | 4.563 | 38,130,024 | +0.07(+1.49%) |
Feb 06, 2017 | 4.518 | 4.574 | 4.496 | 4.496 | 21,661,194 | -0.03(-0.66%) |
Feb 03, 2017 | 4.511 | 4.589 | 4.500 | 4.526 | 38,793,820 | +0.06(+1.33%) |
Feb 02, 2017 | 4.455 | 4.488 | 4.422 | 4.466 | 27,468,840 | +0.03(+0.59%) |
Feb 01, 2017 | 4.396 | 4.474 | 4.392 | 4.440 | 32,332,816 | +0.06(+1.31%) |
Jan 31, 2017 | 4.412 | 4.427 | 4.349 | 4.383 | 25,728,282 | -0.04(-0.92%) |
Jan 30, 2017 | 4.427 | 4.446 | 4.386 | 4.423 | 24,780,038 | -0.06(-1.24%) |
Jan 27, 2017 | 4.487 | 4.535 | 4.464 | 4.479 | 30,236,202 | -0.03(-0.58%) |
Jan 26, 2017 | 4.449 | 4.505 | 4.401 | 4.505 | 49,073,840 | -0.00(-0.08%) |
Jan 25, 2017 | 4.464 | 4.520 | 4.446 | 4.509 | 44,202,348 | +0.09(+2.10%) |
Jan 24, 2017 | 4.364 | 4.431 | 4.353 | 4.416 | 40,547,124 | -0.04(-0.83%) |
Jan 23, 2017 | 4.305 | 4.453 | 4.290 | 4.453 | 34,703,500 | +0.18(+4.17%) |
Jan 20, 2017 | 4.275 | 4.284 | 4.210 | 4.275 | 27,659,650 | +0.05(+1.23%) |
Jan 19, 2017 | 4.275 | 4.279 | 4.182 | 4.223 | 27,046,640 | +0.02(+0.44%) |
Jan 18, 2017 | 4.227 | 4.256 | 4.190 | 4.205 | 23,732,434 | -0.05(-1.13%) |
Jan 17, 2017 | 4.167 | 4.279 | 4.149 | 4.253 | 31,269,454 | +0.09(+2.14%) |
Jan 13, 2017 | 4.164 | 4.164 | 4.164 | 0 | -0.11(-2.52%) | |
Jan 12, 2017 | 4.264 | 4.294 | 4.223 | 4.271 | 36,897,964 | +0.03(+0.61%) |
Jan 11, 2017 | 4.097 | 4.245 | 4.071 | 4.245 | 35,091,480 | +0.10(+2.51%) |
Jan 10, 2017 | 4.190 | 4.212 | 4.115 | 4.141 | 24,628,582 | -0.00(-0.09%) |
Jan 09, 2017 | 4.138 | 4.173 | 4.112 | 4.145 | 23,633,276 | +0.03(+0.63%) |
Jan 06, 2017 | 4.104 | 4.156 | 4.082 | 4.119 | 45,854,768 | -0.01(-0.36%) |
Jan 05, 2017 | 4.045 | 4.171 | 4.041 | 4.134 | 61,054,752 | +0.11(+2.77%) |
Jan 04, 2017 | 4.008 | 4.047 | 3.993 | 4.023 | 28,472,912 | +0.05(+1.31%) |