Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.381 | 4.392 | 4.369 | 4.381 | 23,980 | -0.03(-0.66%) |
Apr 27, 2017 | 4.381 | 4.415 | 4.381 | 4.410 | 36,066 | +0.01(+0.13%) |
Apr 26, 2017 | 4.386 | 4.416 | 4.386 | 4.404 | 51,837 | -0.02(-0.39%) |
Apr 25, 2017 | 4.386 | 4.427 | 4.381 | 4.421 | 80,863 | +0.01(+0.13%) |
Apr 24, 2017 | 4.398 | 4.416 | 4.392 | 4.416 | 57,085 | +0.03(+0.80%) |
Apr 21, 2017 | 4.392 | 4.392 | 4.352 | 4.381 | 43,139 | +0.00(+0.00%) |
Apr 20, 2017 | 4.369 | 4.398 | 4.344 | 4.381 | 127,001 | +0.03(+0.80%) |
Apr 19, 2017 | 4.346 | 4.375 | 4.334 | 4.346 | 110,970 | -0.02(-0.40%) |
Apr 18, 2017 | 4.375 | 4.381 | 4.305 | 4.363 | 61,663 | -0.01(-0.13%) |
Apr 17, 2017 | 4.363 | 4.404 | 4.363 | 4.369 | 20,095 | +0.01(+0.13%) |
Apr 13, 2017 | 4.369 | 4.386 | 4.346 | 4.363 | 50,878 | +0.01(+0.13%) |
Apr 12, 2017 | 4.392 | 4.392 | 4.352 | 4.357 | 20,242 | -0.03(-0.79%) |
Apr 11, 2017 | 4.375 | 4.398 | 4.340 | 4.392 | 31,650 | +0.03(+0.67%) |
Apr 10, 2017 | 4.369 | 4.387 | 4.340 | 4.363 | 10,781 | +0.01(+0.13%) |
Apr 07, 2017 | 4.334 | 4.357 | 4.311 | 4.357 | 11,575 | +0.03(+0.81%) |
Apr 06, 2017 | 4.328 | 4.328 | 4.305 | 4.322 | 37,128 | +0.02(+0.41%) |
Apr 05, 2017 | 4.334 | 4.369 | 4.305 | 4.305 | 66,620 | -0.01(-0.27%) |
Apr 04, 2017 | 4.299 | 4.317 | 4.288 | 4.317 | 101,160 | +0.02(+0.40%) |
Apr 03, 2017 | 4.305 | 4.305 | 4.288 | 4.299 | 35,932 | -0.02(-0.54%) |
Mar 31, 2017 | 4.293 | 4.322 | 4.270 | 4.322 | 57,238 | +0.04(+0.95%) |
Mar 30, 2017 | 4.264 | 4.288 | 4.264 | 4.282 | 115,778 | +0.00(+0.00%) |
Mar 29, 2017 | 4.270 | 4.286 | 4.253 | 4.282 | 66,030 | -0.01(-0.14%) |
Mar 28, 2017 | 4.258 | 4.288 | 4.247 | 4.288 | 44,652 | +0.05(+1.10%) |
Mar 27, 2017 | 4.235 | 4.258 | 4.235 | 4.241 | 47,232 | -0.03(-0.82%) |
Mar 24, 2017 | 4.293 | 4.293 | 4.241 | 4.276 | 27,727 | +0.01(+0.14%) |
Mar 23, 2017 | 4.270 | 4.282 | 4.270 | 4.270 | 14,217 | +0.01(+0.27%) |
Mar 22, 2017 | 4.276 | 4.276 | 4.235 | 4.258 | 28,339 | -0.02(-0.41%) |
Mar 21, 2017 | 4.293 | 4.293 | 4.264 | 4.276 | 91,338 | +0.01(+0.14%) |
Mar 20, 2017 | 4.293 | 4.293 | 4.235 | 4.270 | 22,523 | -0.01(-0.14%) |
Mar 17, 2017 | 4.276 | 4.276 | 4.229 | 4.276 | 26,358 | +0.02(+0.41%) |
Mar 16, 2017 | 4.229 | 4.258 | 4.218 | 4.258 | 18,325 | +0.05(+1.24%) |
Mar 15, 2017 | 4.212 | 4.223 | 4.165 | 4.206 | 83,134 | +0.01(+0.28%) |
Mar 14, 2017 | 4.183 | 4.200 | 4.154 | 4.194 | 67,416 | -0.02(-0.41%) |
Mar 13, 2017 | 4.200 | 4.218 | 4.189 | 4.212 | 58,746 | +0.03(+0.70%) |
Mar 10, 2017 | 4.194 | 4.194 | 4.155 | 4.183 | 42,598 | +0.01(+0.14%) |
Mar 09, 2017 | 4.246 | 4.246 | 4.160 | 4.177 | 54,616 | -0.05(-1.22%) |
Mar 08, 2017 | 4.252 | 4.261 | 4.229 | 4.229 | 21,691 | -0.01(-0.14%) |
Mar 07, 2017 | 4.240 | 4.252 | 4.229 | 4.234 | 35,370 | -0.01(-0.14%) |
Mar 06, 2017 | 4.292 | 4.306 | 4.240 | 4.240 | 103,285 | -0.05(-1.20%) |
Mar 03, 2017 | 4.332 | 4.343 | 4.280 | 4.292 | 59,622 | -0.05(-1.06%) |
Mar 02, 2017 | 4.355 | 4.356 | 4.338 | 4.338 | 58,344 | -0.04(-0.92%) |
Mar 01, 2017 | 4.361 | 4.401 | 4.361 | 4.378 | 79,302 | +0.05(+1.06%) |
Feb 28, 2017 | 4.361 | 4.372 | 4.332 | 4.332 | 38,938 | -0.05(-1.05%) |
Feb 27, 2017 | 4.355 | 4.418 | 4.355 | 4.378 | 34,642 | +0.03(+0.78%) |
Feb 24, 2017 | 4.309 | 4.349 | 4.303 | 4.344 | 11,239 | +0.03(+0.67%) |
Feb 23, 2017 | 4.378 | 4.378 | 4.309 | 4.315 | 51,776 | -0.04(-0.92%) |
Feb 22, 2017 | 4.349 | 4.355 | 4.321 | 4.355 | 12,585 | +0.01(+0.25%) |
Feb 21, 2017 | 4.343 | 4.361 | 4.310 | 4.344 | 38,302 | +0.01(+0.15%) |
Feb 17, 2017 | 4.338 | 4.338 | 4.338 | 0 | -0.01(-0.26%) | |
Feb 16, 2017 | 4.407 | 4.409 | 4.338 | 4.349 | 33,035 | -0.07(-1.56%) |
Feb 15, 2017 | 4.372 | 4.424 | 4.361 | 4.418 | 94,048 | +0.04(+1.00%) |
Feb 14, 2017 | 4.332 | 4.378 | 4.332 | 4.374 | 75,626 | +0.04(+0.98%) |
Feb 13, 2017 | 4.315 | 4.349 | 4.315 | 4.332 | 68,285 | +0.03(+0.67%) |
Feb 10, 2017 | 4.292 | 4.309 | 4.280 | 4.303 | 54,789 | +0.03(+0.81%) |
Feb 09, 2017 | 4.263 | 4.305 | 4.263 | 4.269 | 40,465 | -0.01(-0.27%) |
Feb 08, 2017 | 4.263 | 4.292 | 4.263 | 4.280 | 59,676 | +0.03(+0.67%) |
Feb 07, 2017 | 4.269 | 4.276 | 4.251 | 4.252 | 51,854 | -0.02(-0.54%) |
Feb 06, 2017 | 4.269 | 4.286 | 4.259 | 4.275 | 23,421 | +0.02(+0.40%) |
Feb 03, 2017 | 4.234 | 4.286 | 4.228 | 4.257 | 61,497 | +0.01(+0.27%) |
Feb 02, 2017 | 4.234 | 4.246 | 4.217 | 4.246 | 54,048 | +0.03(+0.68%) |