Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.722 | 4.738 | 4.716 | 4.727 | 1,048,993 | +0.02(+0.35%) |
Apr 27, 2017 | 4.673 | 4.716 | 4.673 | 4.711 | 943,055 | +0.04(+0.81%) |
Apr 26, 2017 | 4.667 | 4.695 | 4.667 | 4.673 | 725,401 | -0.01(-0.12%) |
Apr 25, 2017 | 4.662 | 4.689 | 4.651 | 4.678 | 825,913 | +0.02(+0.47%) |
Apr 24, 2017 | 4.657 | 4.673 | 4.646 | 4.657 | 812,368 | +0.03(+0.59%) |
Apr 21, 2017 | 4.624 | 4.629 | 4.608 | 4.629 | 731,064 | +0.01(+0.24%) |
Apr 20, 2017 | 4.591 | 4.624 | 4.580 | 4.618 | 737,460 | +0.04(+0.83%) |
Apr 19, 2017 | 4.586 | 4.602 | 4.575 | 4.580 | 635,240 | +0.01(+0.24%) |
Apr 18, 2017 | 4.570 | 4.591 | 4.564 | 4.570 | 838,347 | +0.00(+0.00%) |
Apr 17, 2017 | 4.580 | 4.591 | 4.564 | 4.570 | 1,120,579 | -0.02(-0.36%) |
Apr 13, 2017 | 4.597 | 4.618 | 4.586 | 4.586 | 634,073 | -0.02(-0.35%) |
Apr 12, 2017 | 4.586 | 4.618 | 4.586 | 4.602 | 765,540 | +0.01(+0.12%) |
Apr 11, 2017 | 4.591 | 4.608 | 4.580 | 4.597 | 594,513 | +0.01(+0.20%) |
Apr 10, 2017 | 4.593 | 4.615 | 4.588 | 4.588 | 840,597 | +0.00(+0.00%) |
Apr 07, 2017 | 4.582 | 4.604 | 4.582 | 4.588 | 871,654 | +0.01(+0.24%) |
Apr 06, 2017 | 4.588 | 4.609 | 4.577 | 4.577 | 752,182 | -0.01(-0.24%) |
Apr 05, 2017 | 4.609 | 4.631 | 4.588 | 4.588 | 749,500 | +0.00(+0.00%) |
Apr 04, 2017 | 4.555 | 4.593 | 4.544 | 4.588 | 1,207,971 | +0.00(+0.00%) |
Apr 03, 2017 | 4.625 | 4.625 | 4.588 | 4.588 | 878,076 | -0.03(-0.70%) |
Mar 31, 2017 | 4.615 | 4.636 | 4.604 | 4.620 | 1,107,991 | +0.02(+0.47%) |
Mar 30, 2017 | 4.593 | 4.609 | 4.582 | 4.598 | 813,549 | +0.00(+0.00%) |
Mar 29, 2017 | 4.577 | 4.601 | 4.571 | 4.598 | 634,240 | +0.01(+0.24%) |
Mar 28, 2017 | 4.512 | 4.588 | 4.507 | 4.588 | 1,018,482 | +0.08(+1.80%) |
Mar 27, 2017 | 4.534 | 4.538 | 4.501 | 4.507 | 1,452,068 | -0.05(-1.18%) |
Mar 24, 2017 | 4.555 | 4.570 | 4.539 | 4.561 | 888,819 | +0.01(+0.24%) |
Mar 23, 2017 | 4.517 | 4.577 | 4.508 | 4.550 | 1,613,001 | +0.02(+0.48%) |
Mar 22, 2017 | 4.512 | 4.539 | 4.496 | 4.528 | 1,136,548 | -0.01(-0.12%) |
Mar 21, 2017 | 4.581 | 4.593 | 4.523 | 4.534 | 977,375 | -0.04(-0.83%) |
Mar 20, 2017 | 4.571 | 4.588 | 4.571 | 4.571 | 538,302 | +0.00(+0.00%) |
Mar 17, 2017 | 4.571 | 4.598 | 4.554 | 4.571 | 1,181,687 | +0.02(+0.36%) |
Mar 16, 2017 | 4.544 | 4.571 | 4.539 | 4.555 | 933,781 | +0.01(+0.24%) |
Mar 15, 2017 | 4.517 | 4.544 | 4.501 | 4.544 | 743,723 | +0.04(+0.84%) |
Mar 14, 2017 | 4.523 | 4.533 | 4.490 | 4.507 | 643,190 | -0.04(-0.83%) |
Mar 13, 2017 | 4.555 | 4.555 | 4.528 | 4.544 | 606,429 | -0.00(-0.04%) |
Mar 10, 2017 | 4.514 | 4.546 | 4.509 | 4.546 | 710,525 | +0.05(+1.08%) |
Mar 09, 2017 | 4.482 | 4.509 | 4.466 | 4.498 | 933,624 | +0.01(+0.12%) |
Mar 08, 2017 | 4.541 | 4.552 | 4.492 | 4.492 | 857,525 | -0.04(-0.95%) |
Mar 07, 2017 | 4.535 | 4.554 | 4.525 | 4.535 | 500,358 | -0.01(-0.24%) |
Mar 06, 2017 | 4.557 | 4.562 | 4.535 | 4.546 | 660,599 | -0.02(-0.35%) |
Mar 03, 2017 | 4.552 | 4.562 | 4.541 | 4.562 | 568,563 | +0.01(+0.24%) |
Mar 02, 2017 | 4.595 | 4.621 | 4.552 | 4.552 | 721,542 | -0.04(-0.94%) |
Mar 01, 2017 | 4.562 | 4.605 | 4.552 | 4.595 | 1,477,455 | +0.05(+1.18%) |
Feb 28, 2017 | 4.530 | 4.541 | 4.519 | 4.541 | 859,307 | +0.02(+0.48%) |
Feb 27, 2017 | 4.509 | 4.525 | 4.503 | 4.519 | 942,766 | +0.00(+0.00%) |
Feb 24, 2017 | 4.530 | 4.530 | 4.498 | 4.519 | 927,803 | -0.02(-0.47%) |
Feb 23, 2017 | 4.519 | 4.541 | 4.503 | 4.541 | 739,808 | +0.02(+0.48%) |
Feb 22, 2017 | 4.492 | 4.519 | 4.487 | 4.519 | 943,645 | +0.01(+0.12%) |
Feb 21, 2017 | 4.492 | 4.514 | 4.487 | 4.514 | 822,454 | +0.03(+0.60%) |
Feb 17, 2017 | 4.487 | 4.487 | 4.487 | 0 | -0.02(-0.48%) | |
Feb 16, 2017 | 4.514 | 4.519 | 4.492 | 4.509 | 826,664 | +0.00(+0.00%) |
Feb 15, 2017 | 4.498 | 4.525 | 4.498 | 4.509 | 897,552 | +0.01(+0.24%) |
Feb 14, 2017 | 4.492 | 4.509 | 4.482 | 4.498 | 689,224 | +0.01(+0.12%) |
Feb 13, 2017 | 4.503 | 4.509 | 4.492 | 4.492 | 921,735 | +0.00(+0.08%) |
Feb 10, 2017 | 4.462 | 4.489 | 4.446 | 4.489 | 1,035,213 | +0.03(+0.72%) |
Feb 09, 2017 | 4.435 | 4.462 | 4.419 | 4.457 | 1,027,859 | +0.04(+0.85%) |
Feb 08, 2017 | 4.414 | 4.419 | 4.393 | 4.419 | 998,732 | +0.02(+0.36%) |
Feb 07, 2017 | 4.435 | 4.457 | 4.387 | 4.403 | 1,481,597 | -0.04(-0.84%) |
Feb 06, 2017 | 4.435 | 4.441 | 4.425 | 4.441 | 522,458 | +0.00(+0.00%) |
Feb 03, 2017 | 4.425 | 4.441 | 4.419 | 4.441 | 835,707 | +0.02(+0.48%) |
Feb 02, 2017 | 4.409 | 4.425 | 4.403 | 4.419 | 658,506 | -0.01(-0.24%) |