Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.618 | 4.629 | 4.598 | 4.608 | 1,680,253 | +0.01(+0.11%) |
Apr 27, 2017 | 4.571 | 4.608 | 4.561 | 4.603 | 1,280,616 | +0.03(+0.57%) |
Apr 26, 2017 | 4.571 | 4.592 | 4.566 | 4.577 | 1,374,354 | -0.01(-0.23%) |
Apr 25, 2017 | 4.566 | 4.598 | 4.551 | 4.587 | 2,523,601 | +0.04(+0.92%) |
Apr 24, 2017 | 4.545 | 4.571 | 4.535 | 4.545 | 1,882,544 | +0.05(+1.16%) |
Apr 21, 2017 | 4.488 | 4.514 | 4.483 | 4.493 | 1,266,620 | +0.01(+0.12%) |
Apr 20, 2017 | 4.503 | 4.519 | 4.477 | 4.488 | 2,197,555 | +0.00(+0.00%) |
Apr 19, 2017 | 4.524 | 4.535 | 4.477 | 4.488 | 3,103,438 | -0.05(-1.08%) |
Apr 18, 2017 | 4.537 | 4.552 | 4.532 | 4.537 | 2,489,465 | +0.00(+0.00%) |
Apr 17, 2017 | 4.521 | 4.542 | 4.516 | 4.537 | 2,106,057 | +0.02(+0.34%) |
Apr 13, 2017 | 4.521 | 4.537 | 4.516 | 4.521 | 1,814,504 | +0.00(+0.00%) |
Apr 12, 2017 | 4.511 | 4.527 | 4.506 | 4.521 | 1,604,326 | +0.00(+0.00%) |
Apr 11, 2017 | 4.506 | 4.521 | 4.492 | 4.521 | 2,063,718 | +0.01(+0.23%) |
Apr 10, 2017 | 4.506 | 4.516 | 4.501 | 4.511 | 1,611,983 | +0.01(+0.23%) |
Apr 07, 2017 | 4.439 | 4.506 | 4.439 | 4.501 | 2,471,153 | +0.06(+1.28%) |
Apr 06, 2017 | 4.413 | 4.449 | 4.407 | 4.444 | 1,609,689 | +0.02(+0.47%) |
Apr 05, 2017 | 4.423 | 4.439 | 4.407 | 4.423 | 1,388,438 | +0.01(+0.12%) |
Apr 04, 2017 | 4.376 | 4.423 | 4.371 | 4.418 | 1,925,785 | +0.03(+0.71%) |
Apr 03, 2017 | 4.407 | 4.418 | 4.387 | 4.387 | 1,674,380 | -0.03(-0.59%) |
Mar 31, 2017 | 4.423 | 4.428 | 4.402 | 4.413 | 1,821,277 | -0.01(-0.12%) |
Mar 30, 2017 | 4.402 | 4.423 | 4.397 | 4.418 | 1,648,215 | +0.03(+0.59%) |
Mar 29, 2017 | 4.397 | 4.402 | 4.376 | 4.392 | 1,563,883 | +0.01(+0.12%) |
Mar 28, 2017 | 4.366 | 4.392 | 4.356 | 4.387 | 1,571,009 | +0.03(+0.71%) |
Mar 27, 2017 | 4.335 | 4.371 | 4.319 | 4.356 | 1,516,963 | +0.01(+0.12%) |
Mar 24, 2017 | 4.361 | 4.376 | 4.350 | 4.350 | 1,561,930 | -0.01(-0.24%) |
Mar 23, 2017 | 4.366 | 4.371 | 4.340 | 4.361 | 1,889,814 | -0.01(-0.24%) |
Mar 22, 2017 | 4.350 | 4.376 | 4.335 | 4.371 | 1,780,193 | +0.02(+0.55%) |
Mar 21, 2017 | 4.404 | 4.409 | 4.327 | 4.347 | 2,467,248 | -0.04(-0.94%) |
Mar 20, 2017 | 4.378 | 4.394 | 4.363 | 4.388 | 1,665,523 | +0.01(+0.23%) |
Mar 17, 2017 | 4.352 | 4.378 | 4.337 | 4.378 | 1,775,000 | +0.05(+1.07%) |
Mar 16, 2017 | 4.352 | 4.363 | 4.317 | 4.332 | 2,455,608 | -0.02(-0.35%) |
Mar 15, 2017 | 4.322 | 4.354 | 4.306 | 4.347 | 1,578,702 | +0.04(+0.95%) |
Mar 14, 2017 | 4.311 | 4.332 | 4.286 | 4.306 | 1,541,634 | -0.01(-0.24%) |
Mar 13, 2017 | 4.301 | 4.332 | 4.301 | 4.317 | 2,311,993 | +0.00(+0.00%) |
Mar 10, 2017 | 4.250 | 4.337 | 4.250 | 4.317 | 5,789,977 | +0.07(+1.57%) |
Mar 09, 2017 | 4.409 | 4.409 | 4.219 | 4.250 | 6,725,700 | -0.15(-3.50%) |
Mar 08, 2017 | 4.440 | 4.450 | 4.367 | 4.404 | 2,570,970 | -0.03(-0.69%) |
Mar 07, 2017 | 4.429 | 4.445 | 4.414 | 4.435 | 1,355,056 | +0.00(+0.00%) |
Mar 06, 2017 | 4.450 | 4.455 | 4.429 | 4.435 | 1,608,727 | -0.02(-0.46%) |
Mar 03, 2017 | 4.435 | 4.465 | 4.424 | 4.455 | 1,713,262 | +0.04(+0.81%) |
Mar 02, 2017 | 4.501 | 4.517 | 4.419 | 4.419 | 3,560,816 | -0.11(-2.38%) |
Mar 01, 2017 | 4.517 | 4.540 | 4.501 | 4.527 | 2,238,507 | +0.04(+0.92%) |
Feb 28, 2017 | 4.476 | 4.496 | 4.465 | 4.486 | 2,021,609 | +0.03(+0.58%) |
Feb 27, 2017 | 4.465 | 4.476 | 4.455 | 4.460 | 1,714,063 | -0.01(-0.23%) |
Feb 24, 2017 | 4.471 | 4.476 | 4.455 | 4.471 | 1,576,452 | -0.01(-0.23%) |
Feb 23, 2017 | 4.471 | 4.501 | 4.464 | 4.481 | 1,650,489 | +0.02(+0.34%) |
Feb 22, 2017 | 4.445 | 4.465 | 4.424 | 4.465 | 1,594,824 | +0.03(+0.58%) |
Feb 21, 2017 | 4.465 | 4.481 | 4.440 | 4.440 | 2,295,721 | -0.01(-0.23%) |
Feb 17, 2017 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.501 | 4.501 | 4.445 | 4.450 | 3,518,011 | -0.05(-1.13%) |
Feb 15, 2017 | 4.501 | 4.506 | 4.490 | 4.501 | 2,831,100 | +0.00(+0.00%) |
Feb 14, 2017 | 4.501 | 4.506 | 4.485 | 4.501 | 1,832,336 | +0.00(+0.00%) |
Feb 13, 2017 | 4.501 | 4.503 | 4.485 | 4.501 | 1,937,319 | +0.01(+0.23%) |
Feb 10, 2017 | 4.475 | 4.490 | 4.460 | 4.490 | 1,915,909 | +0.02(+0.34%) |
Feb 09, 2017 | 4.445 | 4.480 | 4.429 | 4.475 | 2,541,845 | +0.04(+0.80%) |
Feb 08, 2017 | 4.429 | 4.440 | 4.389 | 4.440 | 2,101,706 | +0.04(+0.81%) |
Feb 07, 2017 | 4.368 | 4.445 | 4.364 | 4.404 | 2,308,494 | +0.04(+0.81%) |
Feb 06, 2017 | 4.374 | 4.379 | 4.297 | 4.368 | 2,732,042 | -0.01(-0.12%) |
Feb 03, 2017 | 4.348 | 4.379 | 4.333 | 4.374 | 2,159,148 | +0.04(+0.94%) |
Feb 02, 2017 | 4.313 | 4.333 | 4.307 | 4.333 | 1,911,864 | +0.01(+0.24%) |