Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.917 | 4.962 | 4.867 | 4.882 | 304,910 | -0.01(-0.10%) |
Apr 27, 2017 | 4.897 | 4.937 | 4.857 | 4.887 | 443,210 | -0.01(-0.10%) |
Apr 26, 2017 | 4.831 | 4.932 | 4.831 | 4.892 | 275,665 | +0.05(+1.04%) |
Apr 25, 2017 | 4.846 | 4.887 | 4.791 | 4.841 | 264,311 | +0.00(+0.00%) |
Apr 24, 2017 | 4.816 | 4.841 | 4.791 | 4.841 | 199,152 | +0.07(+1.37%) |
Apr 21, 2017 | 4.756 | 4.801 | 4.751 | 4.776 | 204,724 | +0.03(+0.53%) |
Apr 20, 2017 | 4.746 | 4.862 | 4.701 | 4.751 | 978,284 | +0.04(+0.86%) |
Apr 19, 2017 | 4.806 | 4.864 | 4.700 | 4.710 | 339,014 | -0.07(-1.44%) |
Apr 18, 2017 | 4.834 | 4.859 | 4.779 | 4.779 | 433,347 | -0.09(-1.75%) |
Apr 17, 2017 | 4.729 | 4.871 | 4.724 | 4.864 | 501,748 | +0.16(+3.41%) |
Apr 13, 2017 | 4.669 | 4.754 | 4.669 | 4.704 | 635,294 | +0.05(+0.97%) |
Apr 12, 2017 | 4.579 | 4.699 | 4.564 | 4.659 | 586,775 | +0.11(+2.31%) |
Apr 11, 2017 | 4.503 | 4.559 | 4.503 | 4.553 | 189,615 | +0.05(+1.00%) |
Apr 10, 2017 | 4.503 | 4.518 | 4.493 | 4.508 | 195,664 | +0.02(+0.33%) |
Apr 07, 2017 | 4.523 | 4.523 | 4.473 | 4.493 | 174,296 | -0.04(-0.88%) |
Apr 06, 2017 | 4.478 | 4.533 | 4.463 | 4.533 | 183,081 | +0.07(+1.57%) |
Apr 05, 2017 | 4.508 | 4.533 | 4.458 | 4.463 | 171,746 | -0.04(-0.78%) |
Apr 04, 2017 | 4.533 | 4.538 | 4.488 | 4.498 | 180,512 | -0.04(-0.77%) |
Apr 03, 2017 | 4.553 | 4.569 | 4.523 | 4.533 | 155,884 | -0.01(-0.22%) |
Mar 31, 2017 | 4.553 | 4.553 | 4.493 | 4.543 | 379,887 | +0.01(+0.22%) |
Mar 30, 2017 | 4.458 | 4.543 | 4.443 | 4.533 | 264,573 | +0.08(+1.80%) |
Mar 29, 2017 | 4.408 | 4.458 | 4.383 | 4.453 | 163,713 | +0.05(+1.02%) |
Mar 28, 2017 | 4.373 | 4.458 | 4.373 | 4.408 | 189,188 | +0.03(+0.57%) |
Mar 27, 2017 | 4.398 | 4.436 | 4.338 | 4.383 | 363,861 | -0.03(-0.68%) |
Mar 24, 2017 | 4.408 | 4.453 | 4.403 | 4.413 | 127,529 | +0.02(+0.34%) |
Mar 23, 2017 | 4.383 | 4.486 | 4.368 | 4.398 | 154,812 | +0.01(+0.11%) |
Mar 22, 2017 | 4.423 | 4.458 | 4.373 | 4.393 | 228,760 | -0.04(-0.79%) |
Mar 21, 2017 | 4.503 | 4.513 | 4.413 | 4.428 | 268,661 | -0.06(-1.23%) |
Mar 20, 2017 | 4.513 | 4.528 | 4.483 | 4.483 | 160,470 | -0.04(-0.97%) |
Mar 17, 2017 | 4.492 | 4.537 | 4.453 | 4.527 | 298,670 | +0.05(+1.22%) |
Mar 16, 2017 | 4.472 | 4.527 | 4.453 | 4.472 | 372,068 | +0.02(+0.56%) |
Mar 15, 2017 | 4.388 | 4.472 | 4.368 | 4.448 | 307,539 | +0.06(+1.48%) |
Mar 14, 2017 | 4.358 | 4.393 | 4.328 | 4.383 | 242,790 | +0.02(+0.46%) |
Mar 13, 2017 | 4.338 | 4.383 | 4.323 | 4.363 | 282,133 | +0.04(+0.92%) |
Mar 10, 2017 | 4.234 | 4.338 | 4.234 | 4.323 | 261,586 | +0.09(+2.12%) |
Mar 09, 2017 | 4.288 | 4.293 | 4.204 | 4.234 | 516,112 | -0.06(-1.39%) |
Mar 08, 2017 | 4.413 | 4.453 | 4.249 | 4.293 | 998,783 | -0.15(-3.36%) |
Mar 07, 2017 | 4.547 | 4.552 | 4.343 | 4.443 | 900,713 | -0.12(-2.72%) |
Mar 06, 2017 | 4.572 | 4.592 | 4.547 | 4.567 | 171,561 | -0.01(-0.22%) |
Mar 03, 2017 | 4.542 | 4.592 | 4.542 | 4.577 | 197,525 | +0.03(+0.77%) |
Mar 02, 2017 | 4.552 | 4.577 | 4.537 | 4.542 | 267,773 | -0.01(-0.33%) |
Mar 01, 2017 | 4.597 | 4.597 | 4.552 | 4.557 | 223,011 | -0.01(-0.22%) |
Feb 28, 2017 | 4.577 | 4.582 | 4.527 | 4.567 | 361,025 | -0.02(-0.43%) |
Feb 27, 2017 | 4.567 | 4.612 | 4.567 | 4.587 | 278,256 | +0.02(+0.44%) |
Feb 24, 2017 | 4.577 | 4.577 | 4.527 | 4.567 | 257,255 | -0.02(-0.43%) |
Feb 23, 2017 | 4.557 | 4.622 | 4.557 | 4.587 | 345,386 | +0.04(+0.88%) |
Feb 22, 2017 | 4.537 | 4.572 | 4.512 | 4.547 | 232,330 | +0.00(+0.11%) |
Feb 21, 2017 | 4.547 | 4.562 | 4.527 | 4.542 | 223,331 | +0.01(+0.22%) |
Feb 17, 2017 | 4.532 | 4.532 | 4.532 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.587 | 4.587 | 4.552 | 4.582 | 319,832 | +0.00(+0.00%) |
Feb 15, 2017 | 4.557 | 4.587 | 4.532 | 4.582 | 202,559 | +0.03(+0.60%) |
Feb 14, 2017 | 4.567 | 4.617 | 4.532 | 4.555 | 303,279 | +0.01(+0.19%) |
Feb 13, 2017 | 4.595 | 4.625 | 4.531 | 4.546 | 468,252 | -0.04(-0.86%) |
Feb 10, 2017 | 4.571 | 4.585 | 4.531 | 4.585 | 287,688 | +0.02(+0.54%) |
Feb 09, 2017 | 4.546 | 4.595 | 4.521 | 4.561 | 425,838 | +0.01(+0.33%) |
Feb 08, 2017 | 4.511 | 4.546 | 4.472 | 4.546 | 226,650 | +0.04(+0.99%) |
Feb 07, 2017 | 4.447 | 4.521 | 4.403 | 4.501 | 595,597 | +0.05(+1.22%) |
Feb 06, 2017 | 4.407 | 4.447 | 4.373 | 4.447 | 292,130 | +0.07(+1.58%) |
Feb 03, 2017 | 4.358 | 4.390 | 4.356 | 4.378 | 212,906 | +0.01(+0.34%) |
Feb 02, 2017 | 4.432 | 4.437 | 4.358 | 4.363 | 166,534 | -0.05(-1.12%) |