Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.000 | 5.000 | 4.810 | 4.880 | 102,535 | -0.10(-2.01%) |
Apr 27, 2017 | 5.050 | 5.070 | 4.880 | 4.980 | 76,299 | -0.05(-0.99%) |
Apr 26, 2017 | 4.920 | 5.070 | 4.801 | 5.030 | 122,217 | +0.13(+2.65%) |
Apr 25, 2017 | 4.950 | 5.070 | 4.880 | 4.900 | 120,680 | +0.00(+0.00%) |
Apr 24, 2017 | 4.830 | 4.960 | 4.750 | 4.900 | 129,704 | +0.13(+2.73%) |
Apr 21, 2017 | 5.100 | 5.170 | 4.695 | 4.770 | 361,658 | -0.31(-6.10%) |
Apr 20, 2017 | 5.190 | 5.229 | 5.010 | 5.080 | 425,003 | +0.18(+3.67%) |
Apr 19, 2017 | 4.890 | 4.970 | 4.860 | 4.900 | 104,861 | +0.00(+0.00%) |
Apr 18, 2017 | 4.860 | 4.910 | 4.760 | 4.900 | 113,343 | +0.02(+0.41%) |
Apr 17, 2017 | 4.800 | 4.900 | 4.750 | 4.880 | 100,877 | +0.09(+1.88%) |
Apr 13, 2017 | 4.790 | 4.950 | 4.750 | 4.790 | 93,828 | -0.02(-0.42%) |
Apr 12, 2017 | 4.740 | 4.890 | 4.720 | 4.810 | 85,831 | +0.05(+1.05%) |
Apr 11, 2017 | 4.810 | 4.820 | 4.680 | 4.760 | 139,493 | -0.04(-0.83%) |
Apr 10, 2017 | 4.980 | 4.980 | 4.781 | 4.800 | 137,676 | -0.16(-3.23%) |
Apr 07, 2017 | 4.950 | 5.000 | 4.840 | 4.960 | 123,684 | -0.01(-0.20%) |
Apr 06, 2017 | 4.950 | 5.030 | 4.900 | 4.970 | 136,856 | +0.02(+0.40%) |
Apr 05, 2017 | 4.920 | 5.040 | 4.880 | 4.950 | 237,111 | +0.02(+0.41%) |
Apr 04, 2017 | 4.960 | 5.121 | 4.850 | 4.930 | 228,129 | -0.08(-1.60%) |
Apr 03, 2017 | 4.680 | 5.050 | 4.650 | 5.010 | 329,930 | +0.35(+7.51%) |
Mar 31, 2017 | 4.620 | 4.750 | 4.560 | 4.660 | 100,721 | +0.06(+1.30%) |
Mar 30, 2017 | 4.700 | 4.730 | 4.550 | 4.600 | 220,484 | -0.12(-2.54%) |
Mar 29, 2017 | 4.720 | 4.820 | 4.510 | 4.720 | 275,807 | +0.06(+1.29%) |
Mar 28, 2017 | 4.680 | 4.700 | 4.610 | 4.660 | 70,580 | -0.02(-0.43%) |
Mar 27, 2017 | 4.480 | 4.710 | 4.460 | 4.680 | 108,314 | +0.08(+1.74%) |
Mar 24, 2017 | 4.710 | 4.740 | 4.550 | 4.600 | 198,792 | -0.12(-2.54%) |
Mar 23, 2017 | 4.700 | 4.790 | 4.650 | 4.720 | 169,016 | +0.02(+0.43%) |
Mar 22, 2017 | 4.650 | 4.870 | 4.636 | 4.700 | 326,963 | +0.13(+2.84%) |
Mar 21, 2017 | 4.630 | 4.858 | 4.410 | 4.570 | 344,709 | -0.01(-0.22%) |
Mar 20, 2017 | 4.300 | 4.600 | 4.247 | 4.580 | 203,862 | +0.24(+5.53%) |
Mar 17, 2017 | 4.210 | 4.480 | 4.200 | 4.340 | 192,848 | +0.10(+2.36%) |
Mar 16, 2017 | 4.280 | 4.370 | 4.230 | 4.240 | 142,840 | -0.06(-1.40%) |
Mar 15, 2017 | 4.350 | 4.470 | 4.200 | 4.300 | 259,930 | -0.05(-1.15%) |
Mar 14, 2017 | 4.320 | 4.390 | 4.160 | 4.350 | 175,614 | +0.01(+0.23%) |
Mar 13, 2017 | 4.540 | 4.540 | 4.250 | 4.340 | 194,981 | -0.11(-2.47%) |
Mar 10, 2017 | 4.150 | 4.750 | 4.060 | 4.450 | 1,031,873 | +0.50(+12.66%) |
Mar 09, 2017 | 3.800 | 4.050 | 3.800 | 3.950 | 107,659 | +0.14(+3.67%) |
Mar 08, 2017 | 3.800 | 3.935 | 3.790 | 3.810 | 91,247 | -0.01(-0.26%) |
Mar 07, 2017 | 3.930 | 3.990 | 3.810 | 3.820 | 133,272 | -0.10(-2.55%) |
Mar 06, 2017 | 4.050 | 4.050 | 3.860 | 3.920 | 151,501 | -0.17(-4.16%) |
Mar 03, 2017 | 4.030 | 4.160 | 4.030 | 4.090 | 87,769 | +0.06(+1.49%) |
Mar 02, 2017 | 3.990 | 4.180 | 3.990 | 4.030 | 91,097 | +0.01(+0.25%) |
Mar 01, 2017 | 4.040 | 4.120 | 3.990 | 4.020 | 197,069 | +0.05(+1.26%) |
Feb 28, 2017 | 4.030 | 4.090 | 3.960 | 3.970 | 94,523 | -0.07(-1.73%) |
Feb 27, 2017 | 3.960 | 4.070 | 3.900 | 4.040 | 77,072 | +0.09(+2.28%) |
Feb 24, 2017 | 3.990 | 4.060 | 3.910 | 3.950 | 57,136 | -0.07(-1.74%) |
Feb 23, 2017 | 4.090 | 4.150 | 3.960 | 4.020 | 73,666 | -0.05(-1.23%) |
Feb 22, 2017 | 4.110 | 4.260 | 4.050 | 4.070 | 63,844 | -0.05(-1.21%) |
Feb 21, 2017 | 4.150 | 4.250 | 4.030 | 4.120 | 245,837 | +0.02(+0.49%) |
Feb 17, 2017 | 4.100 | 4.100 | 4.100 | 0 | -0.09(-2.15%) | |
Feb 16, 2017 | 4.240 | 4.300 | 4.150 | 4.190 | 121,070 | -0.03(-0.71%) |
Feb 15, 2017 | 4.130 | 4.264 | 4.120 | 4.220 | 187,042 | -0.02(-0.47%) |
Feb 14, 2017 | 4.150 | 4.550 | 4.120 | 4.240 | 370,371 | +0.06(+1.44%) |
Feb 13, 2017 | 4.230 | 4.390 | 4.150 | 4.180 | 120,930 | -0.01(-0.24%) |
Feb 10, 2017 | 4.150 | 4.250 | 4.130 | 4.190 | 63,822 | +0.07(+1.70%) |
Feb 09, 2017 | 3.980 | 4.160 | 3.980 | 4.120 | 110,508 | +0.13(+3.26%) |
Feb 08, 2017 | 4.070 | 4.080 | 3.930 | 3.990 | 141,796 | -0.11(-2.68%) |
Feb 07, 2017 | 4.100 | 4.280 | 4.070 | 4.100 | 145,756 | -0.09(-2.15%) |
Feb 06, 2017 | 4.210 | 4.340 | 4.150 | 4.190 | 152,576 | -0.04(-0.95%) |
Feb 03, 2017 | 4.110 | 4.250 | 4.080 | 4.230 | 77,749 | +0.13(+3.17%) |
Feb 02, 2017 | 4.160 | 4.160 | 4.045 | 4.100 | 75,272 | -0.07(-1.68%) |