Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.460 | 4.507 | 4.455 | 4.507 | 518,237 | +0.06(+1.41%) |
Apr 27, 2017 | 4.466 | 4.476 | 4.445 | 4.445 | 348,231 | -0.02(-0.35%) |
Apr 26, 2017 | 4.445 | 4.466 | 4.445 | 4.460 | 293,321 | +0.02(+0.35%) |
Apr 25, 2017 | 4.455 | 4.466 | 4.445 | 4.445 | 256,446 | -0.02(-0.35%) |
Apr 24, 2017 | 4.439 | 4.460 | 4.434 | 4.460 | 287,948 | +0.04(+0.94%) |
Apr 21, 2017 | 4.419 | 4.439 | 4.413 | 4.419 | 220,679 | -0.01(-0.12%) |
Apr 20, 2017 | 4.408 | 4.429 | 4.408 | 4.424 | 161,215 | +0.02(+0.36%) |
Apr 19, 2017 | 4.434 | 4.434 | 4.408 | 4.408 | 250,001 | -0.03(-0.59%) |
Apr 18, 2017 | 4.424 | 4.434 | 4.408 | 4.434 | 200,910 | +0.01(+0.12%) |
Apr 17, 2017 | 4.434 | 4.434 | 4.419 | 4.429 | 188,461 | +0.01(+0.12%) |
Apr 13, 2017 | 4.424 | 4.429 | 4.413 | 4.424 | 213,329 | +0.01(+0.24%) |
Apr 12, 2017 | 4.413 | 4.429 | 4.413 | 4.413 | 255,568 | +0.01(+0.12%) |
Apr 11, 2017 | 4.419 | 4.429 | 4.408 | 4.408 | 449,169 | -0.02(-0.35%) |
Apr 10, 2017 | 4.398 | 4.434 | 4.390 | 4.424 | 336,577 | +0.03(+0.71%) |
Apr 07, 2017 | 4.382 | 4.398 | 4.377 | 4.393 | 339,199 | +0.01(+0.24%) |
Apr 06, 2017 | 4.377 | 4.382 | 4.367 | 4.382 | 259,770 | +0.01(+0.24%) |
Apr 05, 2017 | 4.362 | 4.387 | 4.362 | 4.372 | 253,842 | +0.02(+0.36%) |
Apr 04, 2017 | 4.351 | 4.377 | 4.346 | 4.356 | 517,748 | -0.01(-0.24%) |
Apr 03, 2017 | 4.372 | 4.378 | 4.351 | 4.367 | 557,130 | +0.02(+0.36%) |
Mar 31, 2017 | 4.362 | 4.380 | 4.351 | 4.351 | 449,976 | -0.01(-0.12%) |
Mar 30, 2017 | 4.356 | 4.377 | 4.356 | 4.356 | 288,981 | +0.01(+0.12%) |
Mar 29, 2017 | 4.351 | 4.367 | 4.346 | 4.351 | 311,681 | +0.01(+0.24%) |
Mar 28, 2017 | 4.330 | 4.367 | 4.330 | 4.341 | 395,724 | +0.02(+0.36%) |
Mar 27, 2017 | 4.315 | 4.330 | 4.312 | 4.325 | 197,201 | -0.02(-0.48%) |
Mar 24, 2017 | 4.336 | 4.346 | 4.330 | 4.346 | 162,723 | +0.02(+0.48%) |
Mar 23, 2017 | 4.315 | 4.325 | 4.310 | 4.325 | 248,842 | +0.02(+0.36%) |
Mar 22, 2017 | 4.289 | 4.325 | 4.284 | 4.310 | 361,888 | +0.02(+0.36%) |
Mar 21, 2017 | 4.336 | 4.341 | 4.294 | 4.294 | 536,441 | -0.04(-0.96%) |
Mar 20, 2017 | 4.320 | 4.336 | 4.294 | 4.336 | 534,038 | +0.02(+0.48%) |
Mar 17, 2017 | 4.294 | 4.315 | 4.289 | 4.315 | 300,712 | +0.03(+0.60%) |
Mar 16, 2017 | 4.315 | 4.315 | 4.263 | 4.289 | 660,697 | -0.01(-0.24%) |
Mar 15, 2017 | 4.258 | 4.310 | 4.237 | 4.299 | 738,120 | +0.03(+0.73%) |
Mar 14, 2017 | 4.274 | 4.274 | 4.237 | 4.268 | 559,080 | -0.01(-0.24%) |
Mar 13, 2017 | 4.325 | 4.325 | 4.268 | 4.279 | 595,045 | -0.02(-0.48%) |
Mar 10, 2017 | 4.325 | 4.325 | 4.289 | 4.299 | 769,107 | -0.02(-0.36%) |
Mar 09, 2017 | 4.346 | 4.348 | 4.279 | 4.315 | 1,108,513 | -0.04(-0.94%) |
Mar 08, 2017 | 4.335 | 4.366 | 4.330 | 4.356 | 813,538 | +0.01(+0.24%) |
Mar 07, 2017 | 4.402 | 4.402 | 4.329 | 4.346 | 1,026,888 | -0.05(-1.05%) |
Mar 06, 2017 | 4.413 | 4.413 | 4.382 | 4.392 | 435,813 | -0.01(-0.12%) |
Mar 03, 2017 | 4.397 | 4.413 | 4.371 | 4.397 | 853,156 | +0.01(+0.23%) |
Mar 02, 2017 | 4.433 | 4.438 | 4.387 | 4.387 | 1,161,565 | -0.07(-1.50%) |
Mar 01, 2017 | 4.438 | 4.464 | 4.426 | 4.454 | 654,818 | +0.02(+0.46%) |
Feb 28, 2017 | 4.438 | 4.449 | 4.418 | 4.433 | 773,361 | +0.01(+0.12%) |
Feb 27, 2017 | 4.459 | 4.463 | 4.418 | 4.428 | 724,579 | -0.01(-0.23%) |
Feb 24, 2017 | 4.428 | 4.438 | 4.418 | 4.438 | 477,084 | +0.02(+0.47%) |
Feb 23, 2017 | 4.407 | 4.423 | 4.402 | 4.418 | 544,721 | +0.02(+0.47%) |
Feb 22, 2017 | 4.387 | 4.402 | 4.387 | 4.397 | 323,877 | +0.02(+0.35%) |
Feb 21, 2017 | 4.387 | 4.387 | 4.377 | 4.382 | 406,599 | +0.00(+0.00%) |
Feb 17, 2017 | 4.382 | 4.382 | 4.382 | 0 | +0.02(+0.47%) | |
Feb 16, 2017 | 4.377 | 4.382 | 4.361 | 4.361 | 382,739 | -0.02(-0.35%) |
Feb 15, 2017 | 4.371 | 4.371 | 4.361 | 4.377 | 359,769 | +0.01(+0.12%) |
Feb 14, 2017 | 4.361 | 4.371 | 4.356 | 4.371 | 435,968 | +0.02(+0.35%) |
Feb 13, 2017 | 4.366 | 4.387 | 4.351 | 4.356 | 477,344 | +0.00(+0.09%) |
Feb 10, 2017 | 4.337 | 4.352 | 4.331 | 4.352 | 617,272 | +0.02(+0.47%) |
Feb 09, 2017 | 4.347 | 4.352 | 4.321 | 4.331 | 1,452,708 | -0.02(-0.35%) |
Feb 08, 2017 | 4.357 | 4.357 | 4.319 | 4.347 | 1,129,504 | -0.01(-0.12%) |
Feb 07, 2017 | 4.362 | 4.362 | 4.326 | 4.352 | 1,656,285 | +0.01(+0.12%) |
Feb 06, 2017 | 4.372 | 4.375 | 4.321 | 4.347 | 1,236,059 | -0.03(-0.58%) |
Feb 03, 2017 | 4.372 | 4.372 | 4.352 | 4.372 | 633,568 | +0.01(+0.23%) |
Feb 02, 2017 | 4.362 | 4.372 | 4.352 | 4.362 | 514,638 | +0.02(+0.47%) |