Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.190 | 4.300 | 4.160 | 4.200 | 25,460 | +0.03(+0.72%) |
Apr 27, 2017 | 4.110 | 4.700 | 4.110 | 4.170 | 39,187 | +0.06(+1.46%) |
Apr 26, 2017 | 4.070 | 4.160 | 4.050 | 4.110 | 29,371 | +0.00(+0.00%) |
Apr 25, 2017 | 4.058 | 4.110 | 4.050 | 4.110 | 9,616 | -0.02(-0.48%) |
Apr 24, 2017 | 4.110 | 4.130 | 4.040 | 4.130 | 9,302 | +0.04(+0.98%) |
Apr 21, 2017 | 4.134 | 4.140 | 4.073 | 4.090 | 7,549 | -0.04(-0.97%) |
Apr 20, 2017 | 4.100 | 4.140 | 4.060 | 4.130 | 6,480 | +0.01(+0.24%) |
Apr 19, 2017 | 4.250 | 4.265 | 4.030 | 4.120 | 18,466 | +0.08(+1.98%) |
Apr 18, 2017 | 4.110 | 4.126 | 4.040 | 4.040 | 23,334 | -0.08(-1.94%) |
Apr 17, 2017 | 4.130 | 4.160 | 4.098 | 4.120 | 11,009 | +0.06(+1.48%) |
Apr 13, 2017 | 4.180 | 4.180 | 4.060 | 4.060 | 27,705 | -0.05(-1.22%) |
Apr 12, 2017 | 4.100 | 4.180 | 4.090 | 4.110 | 9,529 | -0.04(-0.96%) |
Apr 11, 2017 | 4.190 | 4.190 | 4.100 | 4.150 | 17,717 | -0.07(-1.66%) |
Apr 10, 2017 | 4.320 | 4.320 | 4.210 | 4.220 | 20,066 | -0.05(-1.17%) |
Apr 07, 2017 | 4.260 | 4.300 | 4.230 | 4.270 | 23,343 | -0.04(-0.93%) |
Apr 06, 2017 | 4.340 | 4.400 | 4.229 | 4.310 | 32,869 | +0.05(+1.17%) |
Apr 05, 2017 | 4.350 | 4.410 | 4.220 | 4.260 | 68,381 | -0.07(-1.62%) |
Apr 04, 2017 | 4.300 | 4.620 | 4.300 | 4.330 | 30,029 | -0.04(-0.92%) |
Apr 03, 2017 | 4.500 | 4.500 | 4.320 | 4.370 | 24,049 | -0.12(-2.67%) |
Mar 31, 2017 | 4.350 | 4.570 | 4.340 | 4.490 | 41,415 | +0.17(+3.94%) |
Mar 30, 2017 | 4.353 | 4.353 | 4.300 | 4.320 | 7,421 | +0.01(+0.23%) |
Mar 29, 2017 | 4.400 | 4.460 | 4.220 | 4.310 | 36,681 | -0.06(-1.37%) |
Mar 28, 2017 | 4.530 | 4.550 | 4.350 | 4.370 | 37,629 | -0.20(-4.38%) |
Mar 27, 2017 | 4.510 | 4.570 | 4.400 | 4.570 | 29,741 | +0.01(+0.22%) |
Mar 24, 2017 | 4.750 | 4.850 | 4.530 | 4.560 | 49,962 | -0.17(-3.59%) |
Mar 23, 2017 | 4.500 | 4.740 | 4.320 | 4.730 | 64,299 | +0.38(+8.74%) |
Mar 22, 2017 | 4.590 | 4.590 | 4.350 | 4.350 | 8,966 | -0.27(-5.84%) |
Mar 21, 2017 | 4.710 | 4.720 | 4.470 | 4.620 | 27,356 | -0.12(-2.53%) |
Mar 20, 2017 | 4.800 | 5.100 | 4.740 | 4.740 | 24,492 | -0.12(-2.47%) |
Mar 17, 2017 | 5.150 | 5.210 | 4.790 | 4.860 | 74,694 | -0.24(-4.71%) |
Mar 16, 2017 | 4.930 | 5.350 | 4.930 | 5.100 | 192,167 | +0.18(+3.66%) |
Mar 15, 2017 | 4.910 | 4.980 | 4.700 | 4.920 | 92,255 | +0.11(+2.29%) |
Mar 14, 2017 | 4.780 | 4.980 | 4.509 | 4.810 | 159,373 | +0.19(+4.11%) |
Mar 13, 2017 | 4.400 | 4.630 | 4.400 | 4.620 | 16,347 | +0.23(+5.24%) |
Mar 10, 2017 | 4.300 | 4.480 | 4.150 | 4.390 | 55,708 | +0.17(+4.03%) |
Mar 09, 2017 | 4.310 | 4.330 | 4.110 | 4.220 | 31,497 | -0.09(-2.09%) |
Mar 08, 2017 | 4.400 | 4.500 | 4.220 | 4.310 | 25,338 | -0.09(-2.05%) |
Mar 07, 2017 | 4.371 | 4.460 | 4.300 | 4.400 | 16,977 | -0.03(-0.68%) |
Mar 06, 2017 | 4.490 | 4.610 | 4.350 | 4.430 | 39,049 | -0.01(-0.23%) |
Mar 03, 2017 | 4.450 | 4.460 | 4.350 | 4.440 | 25,215 | -0.01(-0.22%) |
Mar 02, 2017 | 4.820 | 4.820 | 4.430 | 4.450 | 28,166 | -0.29(-6.12%) |
Mar 01, 2017 | 4.500 | 4.790 | 4.378 | 4.740 | 94,455 | +0.23(+5.10%) |
Feb 28, 2017 | 4.700 | 4.700 | 4.510 | 4.510 | 26,619 | -0.12(-2.59%) |
Feb 27, 2017 | 4.367 | 4.700 | 4.315 | 4.630 | 43,170 | +0.33(+7.67%) |
Feb 24, 2017 | 4.650 | 4.740 | 4.095 | 4.300 | 54,192 | -0.28(-6.11%) |
Feb 23, 2017 | 4.760 | 4.770 | 4.330 | 4.580 | 42,610 | -0.09(-1.83%) |
Feb 22, 2017 | 4.250 | 4.970 | 4.250 | 4.665 | 229,988 | +0.37(+8.50%) |
Feb 21, 2017 | 4.290 | 4.450 | 4.140 | 4.300 | 84,521 | -0.10(-2.27%) |
Feb 17, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.12(+2.80%) | |
Feb 16, 2017 | 4.360 | 4.400 | 4.190 | 4.280 | 25,823 | +0.00(+0.00%) |
Feb 15, 2017 | 4.200 | 4.499 | 4.106 | 4.280 | 61,271 | +0.20(+4.90%) |
Feb 14, 2017 | 3.982 | 4.220 | 3.880 | 4.080 | 34,363 | +0.08(+2.00%) |
Feb 13, 2017 | 4.120 | 4.120 | 3.930 | 4.000 | 45,707 | -0.22(-5.21%) |
Feb 10, 2017 | 4.340 | 4.482 | 4.220 | 4.220 | 33,584 | -0.08(-1.86%) |
Feb 09, 2017 | 4.390 | 4.500 | 4.280 | 4.300 | 14,914 | -0.01(-0.23%) |
Feb 08, 2017 | 4.424 | 4.424 | 4.200 | 4.310 | 8,249 | -0.14(-3.15%) |
Feb 07, 2017 | 4.234 | 4.480 | 4.234 | 4.450 | 17,903 | +0.22(+5.20%) |
Feb 06, 2017 | 4.220 | 4.315 | 4.120 | 4.230 | 48,291 | -0.08(-1.86%) |
Feb 03, 2017 | 4.410 | 4.410 | 4.200 | 4.310 | 13,750 | -0.14(-3.15%) |
Feb 02, 2017 | 4.320 | 4.590 | 4.320 | 4.450 | 4,600 | +0.18(+4.22%) |
Feb 01, 2017 | 4.200 | 4.585 | 4.200 | 4.270 | 33,336 | +0.09(+2.15%) |
Jan 31, 2017 | 4.150 | 4.230 | 4.110 | 4.180 | 33,025 | -0.02(-0.48%) |
Jan 30, 2017 | 4.290 | 4.290 | 4.080 | 4.200 | 11,817 | -0.09(-2.10%) |
Jan 27, 2017 | 4.160 | 4.460 | 4.150 | 4.290 | 23,885 | +0.14(+3.37%) |
Jan 26, 2017 | 4.450 | 4.500 | 4.150 | 4.150 | 22,872 | -0.25(-5.68%) |
Jan 25, 2017 | 4.450 | 4.810 | 4.400 | 4.400 | 58,833 | -0.15(-3.30%) |
Jan 24, 2017 | 4.373 | 4.550 | 4.210 | 4.550 | 49,031 | +0.24(+5.57%) |
Jan 23, 2017 | 4.400 | 4.400 | 4.260 | 4.310 | 35,747 | -0.09(-2.05%) |
Jan 20, 2017 | 4.477 | 4.477 | 4.300 | 4.400 | 11,537 | -0.02(-0.45%) |
Jan 19, 2017 | 4.400 | 4.600 | 4.400 | 4.420 | 5,623 | -0.05(-1.13%) |
Jan 18, 2017 | 4.542 | 4.600 | 4.470 | 4.470 | 8,850 | -0.19(-4.07%) |
Jan 17, 2017 | 4.650 | 4.660 | 4.500 | 4.660 | 16,169 | -0.01(-0.21%) |
Jan 13, 2017 | 4.670 | 4.670 | 4.670 | 0 | -0.18(-3.71%) | |
Jan 12, 2017 | 4.790 | 4.950 | 4.385 | 4.850 | 47,951 | +0.10(+2.11%) |
Jan 11, 2017 | 4.800 | 4.800 | 4.373 | 4.750 | 21,884 | +0.00(+0.00%) |
Jan 10, 2017 | 4.600 | 4.960 | 4.510 | 4.750 | 56,969 | +0.28(+6.26%) |
Jan 09, 2017 | 4.410 | 4.540 | 4.150 | 4.470 | 58,825 | +0.06(+1.36%) |
Jan 06, 2017 | 4.670 | 4.730 | 4.203 | 4.410 | 56,511 | -0.04(-0.90%) |
Jan 05, 2017 | 3.750 | 4.500 | 3.710 | 4.450 | 29,191 | +0.27(+6.46%) |
Jan 04, 2017 | 3.930 | 4.300 | 3.900 | 4.180 | 54,162 | +0.27(+6.91%) |
Jan 03, 2017 | 3.700 | 4.199 | 3.700 | 3.910 | 44,488 | +0.03(+0.77%) |
Dec 30, 2016 | 3.880 | 3.880 | 3.880 | 0 | +0.08(+2.11%) | |
Dec 29, 2016 | 4.060 | 4.110 | 3.730 | 3.800 | 118,849 | -0.26(-6.40%) |
Dec 28, 2016 | 4.150 | 4.160 | 4.000 | 4.060 | 31,791 | -0.09(-2.17%) |
Dec 27, 2016 | 4.590 | 4.650 | 4.100 | 4.150 | 59,507 | -0.50(-10.75%) |
Dec 23, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.05(+1.09%) | |
Dec 22, 2016 | 4.680 | 4.684 | 4.520 | 4.600 | 5,468 | +0.06(+1.32%) |
Dec 21, 2016 | 4.580 | 4.830 | 4.540 | 4.540 | 35,279 | -0.08(-1.73%) |
Dec 20, 2016 | 4.880 | 4.940 | 4.510 | 4.620 | 36,109 | -0.36(-7.23%) |
Dec 19, 2016 | 4.690 | 4.980 | 4.524 | 4.980 | 79,150 | +0.38(+8.26%) |
Dec 16, 2016 | 5.050 | 5.190 | 4.500 | 4.600 | 91,344 | -0.47(-9.27%) |
Dec 15, 2016 | 5.210 | 5.250 | 4.850 | 5.070 | 14,479 | -0.18(-3.43%) |
Dec 14, 2016 | 4.805 | 5.290 | 4.805 | 5.250 | 48,282 | +0.25(+5.00%) |
Dec 13, 2016 | 4.900 | 5.000 | 4.575 | 5.000 | 60,833 | +0.06(+1.21%) |
Dec 12, 2016 | 4.440 | 4.950 | 4.405 | 4.940 | 60,478 | +0.54(+12.27%) |
Dec 09, 2016 | 4.360 | 4.950 | 4.300 | 4.400 | 47,712 | -0.02(-0.45%) |
Dec 08, 2016 | 4.190 | 4.500 | 4.150 | 4.420 | 21,410 | +0.30(+7.35%) |
Dec 07, 2016 | 4.100 | 4.250 | 4.100 | 4.117 | 35,474 | +0.05(+1.21%) |
Dec 06, 2016 | 4.330 | 4.400 | 3.900 | 4.068 | 71,568 | -0.32(-7.33%) |
Dec 05, 2016 | 4.520 | 4.567 | 4.210 | 4.390 | 20,417 | -0.01(-0.23%) |
Dec 02, 2016 | 4.500 | 4.500 | 4.380 | 4.400 | 12,309 | -0.17(-3.72%) |
Dec 01, 2016 | 4.660 | 4.693 | 4.380 | 4.570 | 8,670 | +0.03(+0.66%) |
Nov 30, 2016 | 4.740 | 4.850 | 4.450 | 4.540 | 35,654 | -0.27(-5.61%) |
Nov 29, 2016 | 4.914 | 4.914 | 4.800 | 4.810 | 4,201 | -0.01(-0.21%) |
Nov 28, 2016 | 4.570 | 4.900 | 4.570 | 4.820 | 21,448 | +0.07(+1.47%) |
Nov 25, 2016 | 4.950 | 4.950 | 4.650 | 4.750 | 9,976 | -0.24(-4.81%) |
Nov 23, 2016 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 4.800 | 5.000 | 4.661 | 4.990 | 9,419 | +0.19(+3.96%) |
Nov 21, 2016 | 4.700 | 4.800 | 4.651 | 4.800 | 6,419 | +0.25(+5.49%) |
Nov 18, 2016 | 4.607 | 4.640 | 4.400 | 4.550 | 5,253 | +0.22(+5.08%) |
Nov 17, 2016 | 4.673 | 5.000 | 4.295 | 4.330 | 86,976 | -0.32(-6.88%) |
Nov 16, 2016 | 4.660 | 4.700 | 4.400 | 4.650 | 57,588 | -0.08(-1.80%) |
Nov 15, 2016 | 4.710 | 4.823 | 4.600 | 4.735 | 22,491 | -0.03(-0.69%) |
Nov 14, 2016 | 4.770 | 4.800 | 4.640 | 4.768 | 8,472 | -0.08(-1.69%) |
Nov 11, 2016 | 5.180 | 5.180 | 4.600 | 4.850 | 40,607 | -0.33(-6.37%) |
Nov 10, 2016 | 5.400 | 5.720 | 5.100 | 5.180 | 19,418 | -0.33(-5.98%) |
Nov 09, 2016 | 5.100 | 5.680 | 5.100 | 5.510 | 6,758 | +0.04(+0.73%) |