Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.100 | 3.500 | 3.100 | 3.370 | 3,000,685 | -0.16(-4.53%) |
Apr 27, 2017 | 3.570 | 3.660 | 3.370 | 3.530 | 3,877,833 | -0.13(-3.55%) |
Apr 26, 2017 | 3.880 | 4.060 | 3.640 | 3.660 | 2,446,396 | -0.26(-6.63%) |
Apr 25, 2017 | 3.940 | 3.990 | 3.880 | 3.920 | 1,234,692 | -0.01(-0.25%) |
Apr 24, 2017 | 3.940 | 4.020 | 3.910 | 3.930 | 1,588,173 | +0.04(+1.03%) |
Apr 21, 2017 | 4.030 | 4.070 | 3.860 | 3.890 | 1,304,147 | -0.16(-3.95%) |
Apr 20, 2017 | 3.980 | 4.080 | 3.970 | 4.050 | 993,088 | +0.09(+2.27%) |
Apr 19, 2017 | 4.110 | 4.140 | 3.940 | 3.960 | 1,000,593 | -0.11(-2.70%) |
Apr 18, 2017 | 4.150 | 4.190 | 4.070 | 4.070 | 859,329 | -0.13(-3.10%) |
Apr 17, 2017 | 4.360 | 4.480 | 4.170 | 4.200 | 1,359,306 | -0.14(-3.23%) |
Apr 13, 2017 | 4.500 | 4.580 | 4.310 | 4.340 | 930,041 | -0.14(-3.13%) |
Apr 12, 2017 | 4.740 | 4.810 | 4.470 | 4.480 | 968,092 | -0.31(-6.47%) |
Apr 11, 2017 | 4.890 | 4.940 | 4.780 | 4.790 | 936,450 | -0.07(-1.44%) |
Apr 10, 2017 | 4.810 | 4.900 | 4.781 | 4.860 | 833,120 | +0.09(+1.89%) |
Apr 07, 2017 | 4.780 | 4.820 | 4.710 | 4.770 | 798,351 | -0.01(-0.21%) |
Apr 06, 2017 | 4.770 | 4.830 | 4.670 | 4.780 | 963,843 | +0.10(+2.14%) |
Apr 05, 2017 | 4.700 | 4.780 | 4.550 | 4.680 | 1,056,545 | +0.06(+1.30%) |
Apr 04, 2017 | 4.520 | 4.700 | 4.510 | 4.620 | 1,143,173 | +0.10(+2.21%) |
Apr 03, 2017 | 4.570 | 4.620 | 4.400 | 4.520 | 1,070,377 | -0.06(-1.31%) |
Mar 31, 2017 | 4.550 | 4.620 | 4.440 | 4.580 | 1,326,247 | +0.01(+0.22%) |
Mar 30, 2017 | 4.690 | 4.760 | 4.570 | 4.570 | 1,372,368 | -0.05(-1.08%) |
Mar 29, 2017 | 4.670 | 4.680 | 4.480 | 4.620 | 1,429,907 | +0.11(+2.44%) |
Mar 28, 2017 | 4.380 | 4.570 | 4.345 | 4.510 | 2,021,226 | +0.21(+4.88%) |
Mar 27, 2017 | 4.140 | 4.340 | 4.080 | 4.300 | 1,145,082 | +0.09(+2.14%) |
Mar 24, 2017 | 4.240 | 4.290 | 4.180 | 4.210 | 1,435,468 | -0.01(-0.24%) |
Mar 23, 2017 | 4.170 | 4.290 | 4.080 | 4.220 | 2,150,939 | +0.15(+3.69%) |
Mar 22, 2017 | 3.990 | 4.090 | 3.940 | 4.070 | 1,145,981 | +0.09(+2.26%) |
Mar 21, 2017 | 4.210 | 4.219 | 3.970 | 3.980 | 1,370,800 | -0.22(-5.24%) |
Mar 20, 2017 | 3.900 | 4.210 | 3.830 | 4.200 | 1,507,520 | +0.26(+6.60%) |
Mar 17, 2017 | 3.990 | 4.050 | 3.880 | 3.940 | 2,388,898 | -0.01(-0.25%) |
Mar 16, 2017 | 4.070 | 4.150 | 3.920 | 3.950 | 1,561,321 | -0.08(-1.99%) |
Mar 15, 2017 | 3.850 | 4.060 | 3.790 | 4.030 | 1,340,513 | +0.23(+6.05%) |
Mar 14, 2017 | 3.900 | 3.900 | 3.680 | 3.800 | 1,495,270 | -0.12(-3.06%) |
Mar 13, 2017 | 3.890 | 4.020 | 3.890 | 3.920 | 905,310 | +0.02(+0.51%) |
Mar 10, 2017 | 3.920 | 3.990 | 3.840 | 3.900 | 1,070,974 | +0.00(+0.00%) |
Mar 09, 2017 | 4.020 | 4.170 | 3.870 | 3.900 | 2,552,680 | -0.11(-2.74%) |
Mar 08, 2017 | 4.390 | 4.390 | 3.960 | 4.010 | 3,159,100 | -0.40(-9.07%) |
Mar 07, 2017 | 4.430 | 4.490 | 4.250 | 4.410 | 2,244,643 | -0.04(-0.90%) |
Mar 06, 2017 | 4.530 | 4.560 | 4.419 | 4.450 | 1,710,402 | -0.12(-2.63%) |
Mar 03, 2017 | 4.830 | 4.830 | 4.570 | 4.570 | 2,186,694 | -0.24(-4.99%) |
Mar 02, 2017 | 5.040 | 5.090 | 4.780 | 4.810 | 1,554,257 | -0.21(-4.18%) |
Mar 01, 2017 | 5.060 | 5.190 | 4.980 | 5.020 | 1,525,962 | +0.03(+0.60%) |
Feb 28, 2017 | 5.080 | 5.130 | 4.865 | 4.990 | 1,792,947 | -0.09(-1.77%) |
Feb 27, 2017 | 5.190 | 5.190 | 5.030 | 5.080 | 3,489,638 | -0.03(-0.59%) |
Feb 24, 2017 | 5.110 | 5.200 | 5.040 | 5.110 | 3,152,778 | -0.02(-0.39%) |
Feb 23, 2017 | 5.300 | 5.400 | 5.040 | 5.130 | 22,986,560 | -0.55(-9.68%) |
Feb 22, 2017 | 5.820 | 5.820 | 5.580 | 5.680 | 1,453,444 | -0.19(-3.24%) |
Feb 21, 2017 | 5.900 | 5.981 | 5.770 | 5.870 | 1,731,056 | +0.05(+0.86%) |
Feb 17, 2017 | 5.820 | 5.820 | 5.820 | 0 | -0.43(-6.88%) | |
Feb 16, 2017 | 5.450 | 6.300 | 5.350 | 6.250 | 4,042,515 | +0.59(+10.42%) |
Feb 15, 2017 | 5.890 | 5.910 | 5.650 | 5.660 | 1,684,386 | -0.24(-4.07%) |
Feb 14, 2017 | 5.720 | 5.900 | 5.670 | 5.900 | 1,082,853 | +0.18(+3.15%) |
Feb 13, 2017 | 5.600 | 5.870 | 5.600 | 5.720 | 975,888 | +0.12(+2.14%) |
Feb 10, 2017 | 5.600 | 5.780 | 5.570 | 5.600 | 833,270 | +0.01(+0.18%) |
Feb 09, 2017 | 5.700 | 5.771 | 5.540 | 5.590 | 1,110,911 | -0.08(-1.41%) |
Feb 08, 2017 | 5.640 | 5.710 | 5.470 | 5.670 | 1,362,258 | -0.01(-0.18%) |
Feb 07, 2017 | 5.350 | 5.820 | 5.320 | 5.680 | 1,668,159 | +0.30(+5.58%) |
Feb 06, 2017 | 5.390 | 5.470 | 5.250 | 5.380 | 1,066,733 | -0.03(-0.55%) |
Feb 03, 2017 | 5.370 | 5.560 | 5.332 | 5.410 | 1,612,430 | +0.10(+1.88%) |
Feb 02, 2017 | 5.450 | 5.490 | 5.220 | 5.310 | 1,558,112 | -0.15(-2.75%) |