Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.640 | 4.810 | 4.620 | 4.750 | 4,037,324 | +0.13(+2.81%) |
Apr 27, 2017 | 4.680 | 4.710 | 4.560 | 4.620 | 5,529,805 | -0.14(-2.94%) |
Apr 26, 2017 | 4.810 | 4.810 | 4.570 | 4.760 | 4,970,303 | -0.01(-0.21%) |
Apr 25, 2017 | 5.030 | 5.060 | 4.740 | 4.770 | 4,858,251 | -0.30(-5.92%) |
Apr 24, 2017 | 5.070 | 5.180 | 5.040 | 5.070 | 4,673,630 | -0.15(-2.87%) |
Apr 21, 2017 | 5.100 | 5.230 | 5.060 | 5.220 | 4,936,156 | +0.14(+2.76%) |
Apr 20, 2017 | 5.010 | 5.095 | 4.990 | 5.080 | 6,624,282 | +0.08(+1.60%) |
Apr 19, 2017 | 5.070 | 5.100 | 4.900 | 5.000 | 9,140,260 | -0.15(-2.91%) |
Apr 18, 2017 | 5.140 | 5.160 | 5.050 | 5.150 | 4,122,799 | +0.02(+0.39%) |
Apr 17, 2017 | 5.070 | 5.180 | 5.020 | 5.130 | 3,655,152 | +0.07(+1.38%) |
Apr 13, 2017 | 5.100 | 5.150 | 5.005 | 5.060 | 4,977,129 | -0.03(-0.59%) |
Apr 12, 2017 | 4.920 | 5.105 | 4.920 | 5.090 | 7,707,308 | +0.14(+2.83%) |
Apr 11, 2017 | 4.850 | 5.000 | 4.810 | 4.950 | 5,193,224 | +0.16(+3.34%) |
Apr 10, 2017 | 4.720 | 4.820 | 4.680 | 4.790 | 2,488,351 | +0.00(+0.00%) |
Apr 07, 2017 | 4.870 | 4.980 | 4.720 | 4.790 | 5,351,608 | +0.01(+0.21%) |
Apr 06, 2017 | 4.830 | 4.840 | 4.735 | 4.780 | 2,441,682 | -0.04(-0.83%) |
Apr 05, 2017 | 4.660 | 4.850 | 4.650 | 4.820 | 4,552,860 | +0.03(+0.63%) |
Apr 04, 2017 | 4.810 | 4.830 | 4.715 | 4.790 | 2,609,933 | +0.03(+0.63%) |
Apr 03, 2017 | 4.680 | 4.810 | 4.660 | 4.760 | 3,204,568 | +0.07(+1.49%) |
Mar 31, 2017 | 4.600 | 4.720 | 4.590 | 4.690 | 5,488,226 | +0.05(+1.08%) |
Mar 30, 2017 | 4.600 | 4.690 | 4.590 | 4.640 | 4,593,920 | +0.01(+0.22%) |
Mar 29, 2017 | 4.540 | 4.660 | 4.505 | 4.630 | 3,431,050 | +0.10(+2.21%) |
Mar 28, 2017 | 4.700 | 4.730 | 4.490 | 4.530 | 4,951,242 | -0.12(-2.58%) |
Mar 27, 2017 | 4.660 | 4.710 | 4.600 | 4.650 | 3,608,440 | +0.09(+1.97%) |
Mar 24, 2017 | 4.550 | 4.630 | 4.520 | 4.560 | 2,572,515 | -0.02(-0.44%) |
Mar 23, 2017 | 4.660 | 4.690 | 4.500 | 4.580 | 5,106,669 | -0.06(-1.29%) |
Mar 22, 2017 | 4.710 | 4.720 | 4.570 | 4.640 | 3,427,628 | -0.01(-0.22%) |
Mar 21, 2017 | 4.620 | 4.710 | 4.580 | 4.650 | 5,258,158 | +0.05(+1.09%) |
Mar 20, 2017 | 4.610 | 4.640 | 4.500 | 4.600 | 4,149,500 | +0.10(+2.22%) |
Mar 17, 2017 | 4.600 | 4.640 | 4.465 | 4.500 | 10,264,055 | -0.07(-1.53%) |
Mar 16, 2017 | 4.710 | 4.750 | 4.510 | 4.570 | 5,676,435 | -0.07(-1.51%) |
Mar 15, 2017 | 4.330 | 4.645 | 4.240 | 4.640 | 6,373,151 | +0.35(+8.16%) |
Mar 14, 2017 | 4.340 | 4.430 | 4.265 | 4.290 | 6,595,982 | -0.06(-1.38%) |
Mar 13, 2017 | 4.450 | 4.460 | 4.305 | 4.350 | 4,006,002 | -0.08(-1.81%) |
Mar 10, 2017 | 4.340 | 4.450 | 4.300 | 4.430 | 3,179,225 | +0.15(+3.50%) |
Mar 09, 2017 | 4.390 | 4.430 | 4.280 | 4.280 | 3,418,818 | -0.11(-2.51%) |
Mar 08, 2017 | 4.300 | 4.450 | 4.300 | 4.390 | 4,033,291 | +0.00(+0.00%) |
Mar 07, 2017 | 4.390 | 4.450 | 4.310 | 4.390 | 4,272,104 | -0.05(-1.13%) |
Mar 06, 2017 | 4.490 | 4.520 | 4.330 | 4.440 | 5,252,068 | -0.05(-1.11%) |
Mar 03, 2017 | 4.400 | 4.560 | 4.380 | 4.490 | 5,900,797 | +0.05(+1.13%) |
Mar 02, 2017 | 4.550 | 4.610 | 4.430 | 4.440 | 8,033,091 | -0.20(-4.31%) |
Mar 01, 2017 | 4.620 | 4.740 | 4.520 | 4.640 | 5,319,288 | -0.04(-0.85%) |
Feb 28, 2017 | 4.800 | 4.840 | 4.640 | 4.680 | 6,983,051 | -0.01(-0.21%) |
Feb 27, 2017 | 4.990 | 5.150 | 4.690 | 4.690 | 10,981,127 | -0.30(-6.01%) |
Feb 24, 2017 | 4.990 | 5.120 | 4.900 | 4.990 | 6,009,236 | +0.13(+2.67%) |
Feb 23, 2017 | 5.010 | 5.080 | 4.860 | 4.860 | 5,049,547 | -0.10(-2.02%) |
Feb 22, 2017 | 5.020 | 5.050 | 4.800 | 4.960 | 4,301,612 | -0.08(-1.59%) |
Feb 21, 2017 | 5.000 | 5.090 | 4.940 | 5.040 | 4,293,087 | -0.02(-0.40%) |
Feb 17, 2017 | 5.060 | 5.060 | 5.060 | 0 | -0.08(-1.56%) | |
Feb 16, 2017 | 5.130 | 5.170 | 5.040 | 5.140 | 5,975,889 | -0.02(-0.39%) |
Feb 15, 2017 | 5.130 | 5.210 | 5.080 | 5.160 | 3,980,891 | +0.01(+0.19%) |
Feb 14, 2017 | 5.280 | 5.280 | 5.130 | 5.150 | 4,677,648 | -0.03(-0.58%) |
Feb 13, 2017 | 5.290 | 5.300 | 5.170 | 5.180 | 3,735,618 | -0.16(-3.00%) |
Feb 10, 2017 | 5.300 | 5.390 | 5.240 | 5.340 | 4,513,900 | -0.06(-1.11%) |
Feb 09, 2017 | 5.530 | 5.540 | 5.320 | 5.400 | 5,044,053 | -0.10(-1.82%) |
Feb 08, 2017 | 5.410 | 5.520 | 5.380 | 5.500 | 5,439,271 | +0.17(+3.19%) |
Feb 07, 2017 | 5.310 | 5.545 | 5.300 | 5.330 | 6,006,498 | -0.06(-1.11%) |
Feb 06, 2017 | 5.160 | 5.400 | 5.120 | 5.390 | 5,112,091 | +0.29(+5.69%) |
Feb 03, 2017 | 5.110 | 5.150 | 5.060 | 5.100 | 4,466,451 | -0.02(-0.39%) |
Feb 02, 2017 | 5.190 | 5.200 | 5.085 | 5.120 | 4,408,285 | +0.07(+1.39%) |