Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.889 | 4.935 | 4.839 | 4.854 | 306,637 | -0.01(-0.10%) |
Apr 27, 2017 | 4.869 | 4.910 | 4.829 | 4.859 | 445,720 | -0.01(-0.10%) |
Apr 26, 2017 | 4.804 | 4.904 | 4.804 | 4.864 | 277,226 | +0.05(+1.04%) |
Apr 25, 2017 | 4.819 | 4.859 | 4.764 | 4.814 | 265,808 | +0.00(+0.00%) |
Apr 24, 2017 | 4.789 | 4.814 | 4.764 | 4.814 | 200,279 | +0.07(+1.37%) |
Apr 21, 2017 | 4.729 | 4.774 | 4.724 | 4.749 | 205,883 | +0.03(+0.53%) |
Apr 20, 2017 | 4.719 | 4.834 | 4.674 | 4.724 | 983,822 | +0.04(+0.86%) |
Apr 19, 2017 | 4.779 | 4.836 | 4.674 | 4.684 | 340,933 | -0.07(-1.44%) |
Apr 18, 2017 | 4.807 | 4.832 | 4.752 | 4.752 | 435,801 | -0.08(-1.75%) |
Apr 17, 2017 | 4.702 | 4.844 | 4.697 | 4.837 | 504,588 | +0.16(+3.41%) |
Apr 13, 2017 | 4.642 | 4.727 | 4.642 | 4.677 | 638,891 | +0.04(+0.97%) |
Apr 12, 2017 | 4.553 | 4.672 | 4.538 | 4.632 | 590,097 | +0.10(+2.31%) |
Apr 11, 2017 | 4.478 | 4.533 | 4.478 | 4.528 | 190,689 | +0.04(+1.00%) |
Apr 10, 2017 | 4.478 | 4.493 | 4.468 | 4.483 | 196,772 | +0.01(+0.33%) |
Apr 07, 2017 | 4.498 | 4.498 | 4.448 | 4.468 | 175,282 | -0.04(-0.88%) |
Apr 06, 2017 | 4.453 | 4.508 | 4.438 | 4.508 | 184,118 | +0.07(+1.57%) |
Apr 05, 2017 | 4.483 | 4.508 | 4.433 | 4.438 | 172,719 | -0.03(-0.78%) |
Apr 04, 2017 | 4.508 | 4.513 | 4.463 | 4.473 | 181,534 | -0.03(-0.77%) |
Apr 03, 2017 | 4.528 | 4.543 | 4.498 | 4.508 | 156,767 | -0.01(-0.22%) |
Mar 31, 2017 | 4.528 | 4.528 | 4.468 | 4.518 | 382,038 | +0.01(+0.22%) |
Mar 30, 2017 | 4.433 | 4.518 | 4.418 | 4.508 | 266,071 | +0.08(+1.80%) |
Mar 29, 2017 | 4.383 | 4.433 | 4.359 | 4.428 | 164,640 | +0.04(+1.02%) |
Mar 28, 2017 | 4.349 | 4.433 | 4.349 | 4.383 | 190,259 | +0.02(+0.57%) |
Mar 27, 2017 | 4.373 | 4.411 | 4.314 | 4.359 | 365,921 | -0.03(-0.68%) |
Mar 24, 2017 | 4.383 | 4.428 | 4.378 | 4.388 | 128,251 | +0.01(+0.34%) |
Mar 23, 2017 | 4.359 | 4.461 | 4.344 | 4.373 | 155,689 | +0.00(+0.11%) |
Mar 22, 2017 | 4.398 | 4.433 | 4.349 | 4.368 | 230,055 | -0.03(-0.79%) |
Mar 21, 2017 | 4.478 | 4.488 | 4.388 | 4.403 | 270,182 | -0.05(-1.23%) |
Mar 20, 2017 | 4.488 | 4.503 | 4.458 | 4.458 | 161,378 | -0.04(-0.97%) |
Mar 17, 2017 | 4.467 | 4.512 | 4.428 | 4.502 | 300,361 | +0.05(+1.22%) |
Mar 16, 2017 | 4.447 | 4.502 | 4.428 | 4.447 | 374,175 | +0.02(+0.56%) |
Mar 15, 2017 | 4.363 | 4.447 | 4.343 | 4.423 | 309,280 | +0.06(+1.48%) |
Mar 14, 2017 | 4.334 | 4.368 | 4.304 | 4.358 | 244,165 | +0.02(+0.46%) |
Mar 13, 2017 | 4.314 | 4.358 | 4.299 | 4.338 | 283,731 | +0.04(+0.92%) |
Mar 10, 2017 | 4.210 | 4.314 | 4.210 | 4.299 | 263,067 | +0.09(+2.12%) |
Mar 09, 2017 | 4.264 | 4.269 | 4.180 | 4.210 | 519,034 | -0.06(-1.39%) |
Mar 08, 2017 | 4.388 | 4.428 | 4.225 | 4.269 | 1,004,438 | -0.15(-3.36%) |
Mar 07, 2017 | 4.521 | 4.526 | 4.319 | 4.418 | 905,813 | -0.12(-2.72%) |
Mar 06, 2017 | 4.546 | 4.566 | 4.521 | 4.541 | 172,533 | -0.01(-0.22%) |
Mar 03, 2017 | 4.517 | 4.566 | 4.517 | 4.551 | 198,644 | +0.03(+0.77%) |
Mar 02, 2017 | 4.526 | 4.551 | 4.512 | 4.517 | 269,290 | -0.01(-0.33%) |
Mar 01, 2017 | 4.571 | 4.571 | 4.526 | 4.531 | 224,274 | -0.01(-0.22%) |
Feb 28, 2017 | 4.551 | 4.556 | 4.502 | 4.541 | 363,069 | -0.02(-0.43%) |
Feb 27, 2017 | 4.541 | 4.586 | 4.541 | 4.561 | 279,831 | +0.02(+0.44%) |
Feb 24, 2017 | 4.551 | 4.551 | 4.502 | 4.541 | 258,711 | -0.02(-0.43%) |
Feb 23, 2017 | 4.531 | 4.596 | 4.531 | 4.561 | 347,342 | +0.04(+0.88%) |
Feb 22, 2017 | 4.512 | 4.546 | 4.487 | 4.521 | 233,645 | +0.00(+0.11%) |
Feb 21, 2017 | 4.521 | 4.536 | 4.502 | 4.517 | 224,595 | +0.01(+0.22%) |
Feb 17, 2017 | 4.507 | 4.507 | 4.507 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.561 | 4.561 | 4.526 | 4.556 | 321,643 | +0.00(+0.00%) |
Feb 15, 2017 | 4.531 | 4.561 | 4.507 | 4.556 | 203,705 | +0.03(+0.60%) |
Feb 14, 2017 | 4.541 | 4.591 | 4.507 | 4.529 | 304,996 | +0.01(+0.19%) |
Feb 13, 2017 | 4.569 | 4.599 | 4.506 | 4.520 | 470,903 | -0.04(-0.86%) |
Feb 10, 2017 | 4.545 | 4.560 | 4.506 | 4.560 | 289,317 | +0.02(+0.54%) |
Feb 09, 2017 | 4.520 | 4.569 | 4.496 | 4.535 | 428,249 | +0.01(+0.33%) |
Feb 08, 2017 | 4.486 | 4.520 | 4.447 | 4.520 | 227,933 | +0.04(+0.99%) |
Feb 07, 2017 | 4.422 | 4.496 | 4.378 | 4.476 | 598,969 | +0.05(+1.22%) |
Feb 06, 2017 | 4.383 | 4.422 | 4.348 | 4.422 | 293,784 | +0.07(+1.58%) |
Feb 03, 2017 | 4.334 | 4.365 | 4.331 | 4.353 | 214,111 | +0.01(+0.34%) |
Feb 02, 2017 | 4.407 | 4.412 | 4.334 | 4.338 | 167,477 | -0.05(-1.12%) |