Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.623 | 4.645 | 4.550 | 4.638 | 102,264 | +0.02(+0.33%) |
Apr 27, 2017 | 4.592 | 4.630 | 4.539 | 4.623 | 117,887 | +0.02(+0.33%) |
Apr 26, 2017 | 4.645 | 4.645 | 4.600 | 4.607 | 156,641 | -0.05(-0.98%) |
Apr 25, 2017 | 4.645 | 4.653 | 4.623 | 4.653 | 136,155 | -0.02(-0.33%) |
Apr 24, 2017 | 4.706 | 4.706 | 4.639 | 4.668 | 291,780 | +0.00(+0.00%) |
Apr 21, 2017 | 4.691 | 4.691 | 4.630 | 4.668 | 165,062 | +0.00(+0.00%) |
Apr 20, 2017 | 4.638 | 4.698 | 4.634 | 4.668 | 129,643 | +0.02(+0.49%) |
Apr 19, 2017 | 4.668 | 4.683 | 4.645 | 4.645 | 194,890 | -0.04(-0.81%) |
Apr 18, 2017 | 4.645 | 4.721 | 4.630 | 4.683 | 111,141 | -0.02(-0.32%) |
Apr 17, 2017 | 4.721 | 4.748 | 4.691 | 4.698 | 133,774 | -0.03(-0.64%) |
Apr 13, 2017 | 4.774 | 4.782 | 4.721 | 4.729 | 108,191 | -0.05(-0.95%) |
Apr 12, 2017 | 4.744 | 4.797 | 4.744 | 4.774 | 154,386 | +0.03(+0.64%) |
Apr 11, 2017 | 4.812 | 4.812 | 4.721 | 4.744 | 165,499 | -0.03(-0.64%) |
Apr 10, 2017 | 4.676 | 4.790 | 4.661 | 4.774 | 257,292 | +0.14(+2.95%) |
Apr 07, 2017 | 4.797 | 4.797 | 4.622 | 4.638 | 294,873 | -0.15(-3.17%) |
Apr 06, 2017 | 4.729 | 4.805 | 4.714 | 4.790 | 86,271 | +0.05(+1.12%) |
Apr 05, 2017 | 4.774 | 4.782 | 4.706 | 4.736 | 157,440 | -0.03(-0.64%) |
Apr 04, 2017 | 4.774 | 4.790 | 4.710 | 4.767 | 124,315 | +0.01(+0.16%) |
Apr 03, 2017 | 4.767 | 4.767 | 4.706 | 4.759 | 154,635 | +0.01(+0.16%) |
Mar 31, 2017 | 4.782 | 4.820 | 4.748 | 4.752 | 124,648 | -0.03(-0.63%) |
Mar 30, 2017 | 4.782 | 4.812 | 4.759 | 4.782 | 222,125 | +0.03(+0.64%) |
Mar 29, 2017 | 4.698 | 4.767 | 4.691 | 4.752 | 117,425 | +0.07(+1.46%) |
Mar 28, 2017 | 4.706 | 4.744 | 4.683 | 4.683 | 158,600 | -0.02(-0.32%) |
Mar 27, 2017 | 4.676 | 4.729 | 4.645 | 4.698 | 107,195 | +0.04(+0.81%) |
Mar 24, 2017 | 4.638 | 4.714 | 4.630 | 4.661 | 178,425 | +0.02(+0.33%) |
Mar 23, 2017 | 4.577 | 4.676 | 4.577 | 4.645 | 132,493 | +0.08(+1.83%) |
Mar 22, 2017 | 4.531 | 4.577 | 4.494 | 4.562 | 117,231 | +0.02(+0.33%) |
Mar 21, 2017 | 4.547 | 4.600 | 4.516 | 4.547 | 182,494 | +0.02(+0.33%) |
Mar 20, 2017 | 4.509 | 4.547 | 4.509 | 4.531 | 113,416 | +0.01(+0.17%) |
Mar 17, 2017 | 4.524 | 4.562 | 4.501 | 4.524 | 201,004 | -0.01(-0.17%) |
Mar 16, 2017 | 4.516 | 4.569 | 4.513 | 4.531 | 168,173 | -0.06(-1.32%) |
Mar 15, 2017 | 4.380 | 4.592 | 4.372 | 4.592 | 286,110 | +0.20(+4.49%) |
Mar 14, 2017 | 4.463 | 4.463 | 4.387 | 4.395 | 159,971 | -0.05(-1.19%) |
Mar 13, 2017 | 4.402 | 4.471 | 4.402 | 4.448 | 155,792 | +0.06(+1.30%) |
Mar 10, 2017 | 4.361 | 4.399 | 4.339 | 4.391 | 228,003 | +0.07(+1.72%) |
Mar 09, 2017 | 4.384 | 4.391 | 4.302 | 4.317 | 172,059 | -0.07(-1.69%) |
Mar 08, 2017 | 4.391 | 4.443 | 4.376 | 4.391 | 204,050 | -0.03(-0.67%) |
Mar 07, 2017 | 4.294 | 4.428 | 4.287 | 4.421 | 555,345 | +0.12(+2.76%) |
Mar 06, 2017 | 4.317 | 4.354 | 4.287 | 4.302 | 146,780 | -0.04(-0.86%) |
Mar 03, 2017 | 4.332 | 4.346 | 4.302 | 4.339 | 176,195 | +0.04(+1.04%) |
Mar 02, 2017 | 4.272 | 4.369 | 4.272 | 4.294 | 222,555 | -0.01(-0.17%) |
Mar 01, 2017 | 4.272 | 4.324 | 4.235 | 4.302 | 168,811 | +0.05(+1.22%) |
Feb 28, 2017 | 4.332 | 4.332 | 4.242 | 4.250 | 147,128 | -0.06(-1.38%) |
Feb 27, 2017 | 4.354 | 4.376 | 4.309 | 4.309 | 175,449 | -0.02(-0.51%) |
Feb 24, 2017 | 4.413 | 4.421 | 4.332 | 4.332 | 173,447 | -0.09(-1.94%) |
Feb 23, 2017 | 4.369 | 4.458 | 4.369 | 4.418 | 186,912 | +0.05(+1.12%) |
Feb 22, 2017 | 4.361 | 4.413 | 4.354 | 4.369 | 274,799 | +0.01(+0.34%) |
Feb 21, 2017 | 4.309 | 4.376 | 4.309 | 4.354 | 161,839 | +0.01(+0.17%) |
Feb 17, 2017 | 4.346 | 4.346 | 4.346 | 0 | +0.01(+0.17%) | |
Feb 16, 2017 | 4.332 | 4.399 | 4.324 | 4.339 | 116,698 | -0.03(-0.68%) |
Feb 15, 2017 | 4.287 | 4.376 | 4.280 | 4.369 | 283,368 | +0.04(+1.03%) |
Feb 14, 2017 | 4.332 | 4.354 | 4.287 | 4.324 | 173,488 | +0.01(+0.34%) |
Feb 13, 2017 | 4.354 | 4.369 | 4.309 | 4.309 | 235,181 | -0.04(-0.85%) |
Feb 10, 2017 | 4.220 | 4.346 | 4.220 | 4.346 | 212,227 | +0.11(+2.63%) |
Feb 09, 2017 | 4.324 | 4.376 | 4.183 | 4.235 | 645,585 | -0.24(-5.32%) |
Feb 08, 2017 | 4.361 | 4.480 | 4.361 | 4.473 | 150,893 | +0.08(+1.86%) |
Feb 07, 2017 | 4.465 | 4.473 | 4.376 | 4.391 | 216,822 | -0.07(-1.66%) |
Feb 06, 2017 | 4.391 | 4.488 | 4.391 | 4.465 | 207,295 | +0.06(+1.35%) |
Feb 03, 2017 | 4.384 | 4.458 | 4.384 | 4.406 | 129,579 | +0.04(+1.02%) |
Feb 02, 2017 | 4.391 | 4.399 | 4.346 | 4.361 | 129,925 | -0.01(-0.34%) |