Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.344 | 4.360 | 4.304 | 4.352 | 1,189,222 | -0.01(-0.19%) |
Apr 27, 2017 | 4.336 | 4.376 | 4.312 | 4.360 | 565,236 | +0.02(+0.56%) |
Apr 26, 2017 | 4.312 | 4.336 | 4.271 | 4.336 | 2,229,617 | +0.02(+0.56%) |
Apr 25, 2017 | 4.263 | 4.364 | 4.199 | 4.312 | 1,170,324 | +0.05(+1.14%) |
Apr 24, 2017 | 4.360 | 4.385 | 4.247 | 4.263 | 1,228,881 | -0.06(-1.31%) |
Apr 21, 2017 | 4.255 | 4.336 | 4.247 | 4.320 | 1,135,800 | +0.06(+1.52%) |
Apr 20, 2017 | 4.247 | 4.320 | 4.239 | 4.255 | 553,529 | +0.01(+0.19%) |
Apr 19, 2017 | 4.312 | 4.320 | 4.247 | 4.247 | 1,110,091 | -0.06(-1.50%) |
Apr 18, 2017 | 4.320 | 4.401 | 4.255 | 4.312 | 601,588 | -0.02(-0.37%) |
Apr 17, 2017 | 4.320 | 4.336 | 4.279 | 4.328 | 262,020 | +0.03(+0.75%) |
Apr 13, 2017 | 4.296 | 4.336 | 4.271 | 4.296 | 577,268 | +0.00(+0.00%) |
Apr 12, 2017 | 4.279 | 4.312 | 4.223 | 4.296 | 458,549 | +0.00(+0.00%) |
Apr 11, 2017 | 4.215 | 4.336 | 4.182 | 4.296 | 1,616,843 | +0.10(+2.31%) |
Apr 10, 2017 | 4.166 | 4.219 | 4.142 | 4.199 | 608,282 | +0.03(+0.78%) |
Apr 07, 2017 | 4.158 | 4.199 | 4.134 | 4.166 | 380,825 | +0.00(+0.00%) |
Apr 06, 2017 | 4.069 | 4.190 | 4.004 | 4.166 | 549,344 | +0.09(+2.18%) |
Apr 05, 2017 | 4.118 | 4.158 | 4.037 | 4.077 | 662,204 | -0.03(-0.79%) |
Apr 04, 2017 | 4.029 | 4.122 | 4.021 | 4.110 | 566,467 | +0.08(+2.01%) |
Apr 03, 2017 | 4.053 | 4.093 | 3.994 | 4.029 | 707,628 | -0.03(-0.80%) |
Mar 31, 2017 | 4.061 | 4.118 | 4.037 | 4.061 | 1,197,156 | -0.02(-0.40%) |
Mar 30, 2017 | 4.110 | 4.114 | 4.021 | 4.077 | 596,647 | -0.02(-0.59%) |
Mar 29, 2017 | 4.069 | 4.150 | 4.021 | 4.101 | 1,191,680 | +0.02(+0.40%) |
Mar 28, 2017 | 3.980 | 4.093 | 3.940 | 4.085 | 947,639 | +0.13(+3.27%) |
Mar 27, 2017 | 4.037 | 4.110 | 3.932 | 3.956 | 501,577 | -0.11(-2.78%) |
Mar 24, 2017 | 4.061 | 4.150 | 4.053 | 4.069 | 351,635 | +0.00(+0.00%) |
Mar 23, 2017 | 4.045 | 4.166 | 4.037 | 4.069 | 617,283 | +0.02(+0.60%) |
Mar 22, 2017 | 4.142 | 4.146 | 3.972 | 4.045 | 742,464 | -0.10(-2.34%) |
Mar 21, 2017 | 4.247 | 4.287 | 4.126 | 4.142 | 784,125 | -0.10(-2.29%) |
Mar 20, 2017 | 4.263 | 4.263 | 4.122 | 4.239 | 808,244 | -0.03(-0.76%) |
Mar 17, 2017 | 4.263 | 4.312 | 4.239 | 4.271 | 1,871,732 | +0.01(+0.19%) |
Mar 16, 2017 | 4.223 | 4.312 | 4.190 | 4.263 | 1,245,234 | +0.06(+1.35%) |
Mar 15, 2017 | 4.118 | 4.255 | 4.101 | 4.207 | 1,490,834 | +0.12(+2.97%) |
Mar 14, 2017 | 4.061 | 4.093 | 4.012 | 4.085 | 1,112,290 | +0.01(+0.20%) |
Mar 13, 2017 | 4.166 | 4.174 | 4.029 | 4.077 | 1,931,107 | +0.02(+0.60%) |
Mar 10, 2017 | 4.134 | 4.158 | 3.996 | 4.053 | 1,060,981 | -0.06(-1.38%) |
Mar 09, 2017 | 4.166 | 4.207 | 4.101 | 4.110 | 549,170 | -0.08(-1.93%) |
Mar 08, 2017 | 4.255 | 4.296 | 4.174 | 4.190 | 634,690 | -0.07(-1.71%) |
Mar 07, 2017 | 4.368 | 4.368 | 4.255 | 4.263 | 779,299 | -0.07(-1.68%) |
Mar 06, 2017 | 4.409 | 4.417 | 4.312 | 4.336 | 692,929 | -0.09(-2.01%) |
Mar 03, 2017 | 4.506 | 4.529 | 4.344 | 4.425 | 730,654 | -0.06(-1.26%) |
Mar 02, 2017 | 4.708 | 4.708 | 4.433 | 4.482 | 682,845 | -0.26(-5.46%) |
Mar 01, 2017 | 4.749 | 4.805 | 4.700 | 4.741 | 704,383 | -0.01(-0.17%) |
Feb 28, 2017 | 4.773 | 4.846 | 4.716 | 4.749 | 1,701,350 | +0.02(+0.51%) |
Feb 27, 2017 | 4.660 | 4.741 | 4.660 | 4.724 | 1,034,049 | +0.06(+1.39%) |
Feb 24, 2017 | 4.781 | 4.781 | 4.498 | 4.660 | 1,086,547 | -0.18(-3.68%) |
Feb 23, 2017 | 4.862 | 4.918 | 4.789 | 4.838 | 285,624 | -0.02(-0.50%) |
Feb 22, 2017 | 4.927 | 4.967 | 4.846 | 4.862 | 350,682 | -0.06(-1.15%) |
Feb 21, 2017 | 4.902 | 4.967 | 4.862 | 4.918 | 316,707 | +0.02(+0.33%) |
Feb 17, 2017 | 4.902 | 4.902 | 4.902 | 0 | +0.02(+0.33%) | |
Feb 16, 2017 | 4.886 | 4.935 | 4.854 | 4.886 | 227,767 | +0.00(+0.00%) |
Feb 15, 2017 | 4.967 | 4.967 | 4.834 | 4.886 | 442,759 | -0.15(-2.89%) |
Feb 14, 2017 | 5.088 | 5.088 | 4.983 | 5.032 | 315,660 | -0.06(-1.11%) |
Feb 13, 2017 | 5.129 | 5.129 | 5.048 | 5.088 | 393,532 | -0.01(-0.16%) |
Feb 10, 2017 | 5.032 | 5.133 | 5.024 | 5.096 | 502,301 | +0.07(+1.45%) |
Feb 09, 2017 | 4.935 | 5.032 | 4.918 | 5.024 | 371,513 | +0.07(+1.47%) |
Feb 08, 2017 | 4.910 | 4.951 | 4.789 | 4.951 | 462,612 | +0.13(+2.68%) |
Feb 07, 2017 | 4.926 | 4.950 | 4.773 | 4.821 | 598,437 | -0.08(-1.64%) |
Feb 06, 2017 | 4.998 | 4.998 | 4.894 | 4.902 | 190,368 | -0.08(-1.61%) |
Feb 03, 2017 | 4.982 | 4.998 | 4.910 | 4.982 | 254,757 | +0.05(+0.98%) |
Feb 02, 2017 | 4.805 | 4.934 | 4.805 | 4.934 | 971,861 | +0.14(+2.84%) |