Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.114 | 5.151 | 4.920 | 4.974 | 78,425 | -0.09(-1.83%) |
Apr 27, 2017 | 4.951 | 5.191 | 4.946 | 5.067 | 141,034 | +0.19(+3.97%) |
Apr 26, 2017 | 4.571 | 5.021 | 4.512 | 4.874 | 120,692 | +0.31(+6.79%) |
Apr 25, 2017 | 4.440 | 4.657 | 4.316 | 4.564 | 647,380 | +0.15(+3.33%) |
Apr 24, 2017 | 4.517 | 4.517 | 4.385 | 4.416 | 142,347 | -0.07(-1.55%) |
Apr 21, 2017 | 4.564 | 4.587 | 4.471 | 4.486 | 48,752 | -0.07(-1.53%) |
Apr 20, 2017 | 4.571 | 4.618 | 4.548 | 4.556 | 44,306 | +0.00(+0.00%) |
Apr 19, 2017 | 4.649 | 4.664 | 4.548 | 4.556 | 47,592 | -0.09(-1.84%) |
Apr 18, 2017 | 4.641 | 4.672 | 4.618 | 4.641 | 25,885 | +0.00(+0.00%) |
Apr 17, 2017 | 4.664 | 4.726 | 4.623 | 4.641 | 45,813 | +0.02(+0.34%) |
Apr 13, 2017 | 4.657 | 4.703 | 4.602 | 4.626 | 60,529 | -0.06(-1.32%) |
Apr 12, 2017 | 4.688 | 4.796 | 4.664 | 4.688 | 69,991 | +0.01(+0.17%) |
Apr 11, 2017 | 4.711 | 4.742 | 4.664 | 4.680 | 56,906 | +0.03(+0.67%) |
Apr 10, 2017 | 4.726 | 4.783 | 4.641 | 4.649 | 77,075 | -0.08(-1.64%) |
Apr 07, 2017 | 4.796 | 4.850 | 4.726 | 4.726 | 77,029 | -0.13(-2.71%) |
Apr 06, 2017 | 4.936 | 4.936 | 4.843 | 4.858 | 83,823 | -0.05(-0.95%) |
Apr 05, 2017 | 5.036 | 5.036 | 4.905 | 4.905 | 34,630 | -0.08(-1.56%) |
Apr 04, 2017 | 5.083 | 5.137 | 4.974 | 4.982 | 38,721 | -0.03(-0.62%) |
Apr 03, 2017 | 4.998 | 5.059 | 4.959 | 5.013 | 25,060 | +0.05(+1.09%) |
Mar 31, 2017 | 5.021 | 5.075 | 4.959 | 4.959 | 55,267 | -0.06(-1.23%) |
Mar 30, 2017 | 5.021 | 5.067 | 4.998 | 5.021 | 49,538 | +0.03(+0.62%) |
Mar 29, 2017 | 4.998 | 5.067 | 4.982 | 4.990 | 43,662 | -0.01(-0.16%) |
Mar 28, 2017 | 5.029 | 5.114 | 4.998 | 4.998 | 37,799 | -0.05(-0.92%) |
Mar 27, 2017 | 4.936 | 5.214 | 4.936 | 5.044 | 58,662 | -0.01(-0.15%) |
Mar 24, 2017 | 5.276 | 5.288 | 5.036 | 5.052 | 61,828 | -0.16(-3.12%) |
Mar 23, 2017 | 5.152 | 5.424 | 5.121 | 5.214 | 149,516 | +0.11(+2.12%) |
Mar 22, 2017 | 5.114 | 5.121 | 4.920 | 5.106 | 52,379 | +0.04(+0.76%) |
Mar 21, 2017 | 5.300 | 5.300 | 4.897 | 5.067 | 150,412 | -0.12(-2.24%) |
Mar 20, 2017 | 5.052 | 5.292 | 4.959 | 5.183 | 175,143 | +0.18(+3.56%) |
Mar 17, 2017 | 5.083 | 5.160 | 4.920 | 5.005 | 149,661 | -0.04(-0.77%) |
Mar 16, 2017 | 5.044 | 5.222 | 4.912 | 5.044 | 163,495 | -0.03(-0.61%) |
Mar 15, 2017 | 4.936 | 5.238 | 4.897 | 5.075 | 114,931 | +0.12(+2.34%) |
Mar 14, 2017 | 4.928 | 4.959 | 4.850 | 4.959 | 8,691 | -0.02(-0.47%) |
Mar 13, 2017 | 4.843 | 5.060 | 4.843 | 4.982 | 25,558 | +0.12(+2.55%) |
Mar 10, 2017 | 4.866 | 4.972 | 4.805 | 4.858 | 44,024 | +0.01(+0.16%) |
Mar 09, 2017 | 5.102 | 5.148 | 4.828 | 4.850 | 65,098 | -0.24(-4.65%) |
Mar 08, 2017 | 5.201 | 5.201 | 4.965 | 5.087 | 46,995 | -0.11(-2.06%) |
Mar 07, 2017 | 5.323 | 5.323 | 5.148 | 5.194 | 70,689 | -0.14(-2.57%) |
Mar 06, 2017 | 5.339 | 5.339 | 5.262 | 5.331 | 36,798 | +0.02(+0.29%) |
Mar 03, 2017 | 5.339 | 5.339 | 5.285 | 5.316 | 40,954 | -0.02(-0.29%) |
Mar 02, 2017 | 5.323 | 5.339 | 5.262 | 5.331 | 46,143 | +0.02(+0.29%) |
Mar 01, 2017 | 5.270 | 5.842 | 5.270 | 5.316 | 88,793 | +0.09(+1.75%) |
Feb 28, 2017 | 5.155 | 5.323 | 5.133 | 5.224 | 156,506 | +0.16(+3.16%) |
Feb 27, 2017 | 5.299 | 5.346 | 5.018 | 5.064 | 87,290 | -0.13(-2.50%) |
Feb 24, 2017 | 5.430 | 5.430 | 5.194 | 5.194 | 74,096 | -0.23(-4.22%) |
Feb 23, 2017 | 5.461 | 5.461 | 5.407 | 5.422 | 52,332 | -0.02(-0.42%) |
Feb 22, 2017 | 4.881 | 5.833 | 4.697 | 5.445 | 186,323 | +0.08(+1.42%) |
Feb 21, 2017 | 5.529 | 5.529 | 5.339 | 5.369 | 155,751 | -0.31(-5.38%) |
Feb 17, 2017 | 5.674 | 5.674 | 5.674 | 0 | +0.03(+0.54%) | |
Feb 16, 2017 | 5.674 | 5.674 | 5.621 | 5.644 | 52,392 | -0.02(-0.40%) |
Feb 15, 2017 | 5.712 | 5.727 | 5.605 | 5.666 | 69,994 | -0.05(-0.93%) |
Feb 14, 2017 | 5.728 | 5.735 | 5.682 | 5.720 | 68,171 | +0.03(+0.54%) |
Feb 13, 2017 | 5.644 | 5.743 | 5.644 | 5.689 | 87,816 | +0.02(+0.40%) |
Feb 10, 2017 | 5.605 | 5.674 | 5.605 | 5.666 | 85,924 | +0.08(+1.36%) |
Feb 09, 2017 | 5.529 | 5.607 | 5.472 | 5.590 | 51,320 | +0.06(+1.10%) |
Feb 08, 2017 | 5.491 | 5.605 | 5.430 | 5.529 | 91,148 | +0.00(+0.00%) |
Feb 07, 2017 | 5.491 | 5.567 | 5.453 | 5.529 | 79,638 | +0.05(+0.83%) |
Feb 06, 2017 | 5.361 | 5.491 | 5.361 | 5.483 | 138,529 | +0.09(+1.70%) |
Feb 03, 2017 | 5.339 | 5.392 | 5.339 | 5.392 | 78,444 | +0.04(+0.71%) |
Feb 02, 2017 | 5.293 | 5.361 | 5.293 | 5.354 | 110,933 | +0.02(+0.29%) |