Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.459 | 4.506 | 4.454 | 4.506 | 518,337 | +0.06(+1.41%) |
Apr 27, 2017 | 4.465 | 4.475 | 4.444 | 4.444 | 348,298 | -0.02(-0.35%) |
Apr 26, 2017 | 4.444 | 4.465 | 4.444 | 4.459 | 293,378 | +0.02(+0.35%) |
Apr 25, 2017 | 4.454 | 4.465 | 4.444 | 4.444 | 256,495 | -0.02(-0.35%) |
Apr 24, 2017 | 4.439 | 4.459 | 4.433 | 4.459 | 288,004 | +0.04(+0.94%) |
Apr 21, 2017 | 4.418 | 4.439 | 4.413 | 4.418 | 220,721 | -0.01(-0.12%) |
Apr 20, 2017 | 4.407 | 4.428 | 4.407 | 4.423 | 161,246 | +0.02(+0.36%) |
Apr 19, 2017 | 4.433 | 4.433 | 4.407 | 4.407 | 250,050 | -0.03(-0.59%) |
Apr 18, 2017 | 4.423 | 4.433 | 4.407 | 4.433 | 200,948 | +0.01(+0.12%) |
Apr 17, 2017 | 4.433 | 4.433 | 4.418 | 4.428 | 188,498 | +0.01(+0.12%) |
Apr 13, 2017 | 4.423 | 4.428 | 4.413 | 4.423 | 213,370 | +0.01(+0.24%) |
Apr 12, 2017 | 4.413 | 4.428 | 4.413 | 4.413 | 255,617 | +0.01(+0.12%) |
Apr 11, 2017 | 4.418 | 4.428 | 4.407 | 4.407 | 449,256 | -0.02(-0.35%) |
Apr 10, 2017 | 4.397 | 4.433 | 4.389 | 4.423 | 336,642 | +0.03(+0.71%) |
Apr 07, 2017 | 4.381 | 4.397 | 4.376 | 4.392 | 339,264 | +0.01(+0.24%) |
Apr 06, 2017 | 4.376 | 4.381 | 4.366 | 4.381 | 259,821 | +0.01(+0.24%) |
Apr 05, 2017 | 4.361 | 4.387 | 4.361 | 4.371 | 253,891 | +0.02(+0.36%) |
Apr 04, 2017 | 4.350 | 4.376 | 4.345 | 4.356 | 517,848 | -0.01(-0.24%) |
Apr 03, 2017 | 4.371 | 4.377 | 4.350 | 4.366 | 557,238 | +0.02(+0.36%) |
Mar 31, 2017 | 4.361 | 4.379 | 4.350 | 4.350 | 450,063 | -0.01(-0.12%) |
Mar 30, 2017 | 4.356 | 4.376 | 4.356 | 4.356 | 289,037 | +0.01(+0.12%) |
Mar 29, 2017 | 4.350 | 4.366 | 4.345 | 4.350 | 311,742 | +0.01(+0.24%) |
Mar 28, 2017 | 4.330 | 4.366 | 4.330 | 4.340 | 395,800 | +0.02(+0.36%) |
Mar 27, 2017 | 4.314 | 4.330 | 4.312 | 4.324 | 197,239 | -0.02(-0.48%) |
Mar 24, 2017 | 4.335 | 4.345 | 4.330 | 4.345 | 162,754 | +0.02(+0.48%) |
Mar 23, 2017 | 4.314 | 4.324 | 4.309 | 4.324 | 248,890 | +0.02(+0.36%) |
Mar 22, 2017 | 4.288 | 4.324 | 4.283 | 4.309 | 361,958 | +0.02(+0.36%) |
Mar 21, 2017 | 4.335 | 4.340 | 4.293 | 4.293 | 536,544 | -0.04(-0.96%) |
Mar 20, 2017 | 4.319 | 4.335 | 4.293 | 4.335 | 534,141 | +0.02(+0.48%) |
Mar 17, 2017 | 4.293 | 4.314 | 4.288 | 4.314 | 300,770 | +0.03(+0.60%) |
Mar 16, 2017 | 4.314 | 4.314 | 4.262 | 4.288 | 660,825 | -0.01(-0.24%) |
Mar 15, 2017 | 4.257 | 4.309 | 4.236 | 4.299 | 738,262 | +0.03(+0.73%) |
Mar 14, 2017 | 4.273 | 4.273 | 4.236 | 4.268 | 559,188 | -0.01(-0.24%) |
Mar 13, 2017 | 4.324 | 4.324 | 4.268 | 4.278 | 595,160 | -0.02(-0.48%) |
Mar 10, 2017 | 4.324 | 4.324 | 4.288 | 4.299 | 769,255 | -0.02(-0.36%) |
Mar 09, 2017 | 4.345 | 4.347 | 4.278 | 4.314 | 1,108,726 | -0.04(-0.94%) |
Mar 08, 2017 | 4.335 | 4.365 | 4.329 | 4.355 | 813,695 | +0.01(+0.24%) |
Mar 07, 2017 | 4.401 | 4.401 | 4.328 | 4.345 | 1,027,087 | -0.05(-1.05%) |
Mar 06, 2017 | 4.412 | 4.412 | 4.381 | 4.391 | 435,897 | -0.01(-0.12%) |
Mar 03, 2017 | 4.396 | 4.412 | 4.371 | 4.396 | 853,320 | +0.01(+0.23%) |
Mar 02, 2017 | 4.432 | 4.437 | 4.386 | 4.386 | 1,161,789 | -0.07(-1.50%) |
Mar 01, 2017 | 4.437 | 4.463 | 4.426 | 4.453 | 654,944 | +0.02(+0.46%) |
Feb 28, 2017 | 4.437 | 4.448 | 4.417 | 4.432 | 773,511 | +0.01(+0.12%) |
Feb 27, 2017 | 4.458 | 4.462 | 4.417 | 4.427 | 724,719 | -0.01(-0.23%) |
Feb 24, 2017 | 4.427 | 4.437 | 4.417 | 4.437 | 477,176 | +0.02(+0.47%) |
Feb 23, 2017 | 4.407 | 4.422 | 4.401 | 4.417 | 544,827 | +0.02(+0.47%) |
Feb 22, 2017 | 4.386 | 4.401 | 4.386 | 4.396 | 323,939 | +0.02(+0.35%) |
Feb 21, 2017 | 4.386 | 4.386 | 4.376 | 4.381 | 406,678 | +0.00(+0.00%) |
Feb 17, 2017 | 4.381 | 4.381 | 4.381 | 0 | +0.02(+0.47%) | |
Feb 16, 2017 | 4.376 | 4.381 | 4.360 | 4.360 | 382,813 | -0.02(-0.35%) |
Feb 15, 2017 | 4.371 | 4.371 | 4.360 | 4.376 | 359,839 | +0.01(+0.12%) |
Feb 14, 2017 | 4.360 | 4.371 | 4.355 | 4.371 | 436,052 | +0.02(+0.35%) |
Feb 13, 2017 | 4.365 | 4.386 | 4.350 | 4.355 | 477,436 | +0.00(+0.09%) |
Feb 10, 2017 | 4.336 | 4.351 | 4.331 | 4.351 | 617,391 | +0.02(+0.47%) |
Feb 09, 2017 | 4.346 | 4.351 | 4.320 | 4.331 | 1,452,988 | -0.02(-0.35%) |
Feb 08, 2017 | 4.356 | 4.356 | 4.318 | 4.346 | 1,129,721 | -0.01(-0.12%) |
Feb 07, 2017 | 4.361 | 4.361 | 4.326 | 4.351 | 1,656,605 | +0.01(+0.12%) |
Feb 06, 2017 | 4.371 | 4.374 | 4.320 | 4.346 | 1,236,297 | -0.03(-0.58%) |
Feb 03, 2017 | 4.371 | 4.371 | 4.351 | 4.371 | 633,690 | +0.01(+0.23%) |
Feb 02, 2017 | 4.361 | 4.371 | 4.351 | 4.361 | 514,738 | +0.02(+0.47%) |