Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.420 | 4.430 | 4.370 | 4.390 | 9,790 | -0.05(-1.13%) |
Apr 27, 2017 | 4.450 | 4.510 | 4.400 | 4.440 | 7,514 | -0.01(-0.22%) |
Apr 26, 2017 | 4.450 | 4.500 | 4.430 | 4.450 | 21,037 | -0.05(-1.11%) |
Apr 25, 2017 | 4.511 | 4.580 | 4.460 | 4.500 | 8,166 | +0.10(+2.27%) |
Apr 24, 2017 | 4.550 | 4.580 | 4.400 | 4.400 | 16,763 | -0.13(-2.87%) |
Apr 21, 2017 | 4.540 | 4.600 | 4.510 | 4.530 | 13,132 | -0.02(-0.44%) |
Apr 20, 2017 | 4.610 | 4.650 | 4.550 | 4.550 | 24,121 | -0.05(-1.09%) |
Apr 19, 2017 | 4.610 | 4.650 | 4.600 | 4.600 | 10,600 | -0.07(-1.50%) |
Apr 18, 2017 | 4.610 | 4.690 | 4.610 | 4.670 | 20,686 | -0.01(-0.21%) |
Apr 17, 2017 | 4.700 | 4.710 | 4.600 | 4.680 | 5,875 | +0.02(+0.43%) |
Apr 13, 2017 | 4.640 | 4.700 | 4.600 | 4.660 | 55,448 | +0.00(+0.00%) |
Apr 12, 2017 | 4.550 | 4.660 | 4.535 | 4.660 | 95,866 | +0.11(+2.42%) |
Apr 11, 2017 | 4.660 | 4.660 | 4.520 | 4.550 | 32,265 | -0.07(-1.52%) |
Apr 10, 2017 | 4.680 | 4.690 | 4.620 | 4.620 | 54,566 | -0.01(-0.22%) |
Apr 07, 2017 | 4.680 | 4.740 | 4.600 | 4.630 | 19,536 | -0.05(-1.07%) |
Apr 06, 2017 | 4.650 | 4.710 | 4.620 | 4.680 | 29,338 | +0.00(+0.00%) |
Apr 05, 2017 | 4.750 | 4.750 | 4.620 | 4.680 | 42,610 | -0.06(-1.27%) |
Apr 04, 2017 | 4.680 | 4.760 | 4.680 | 4.740 | 118,542 | +0.12(+2.60%) |
Apr 03, 2017 | 4.630 | 4.650 | 4.600 | 4.620 | 50,385 | -0.10(-2.12%) |
Mar 31, 2017 | 4.700 | 4.720 | 4.600 | 4.720 | 20,021 | +0.00(+0.00%) |
Mar 30, 2017 | 4.780 | 4.790 | 4.700 | 4.720 | 17,911 | -0.02(-0.42%) |
Mar 29, 2017 | 4.718 | 4.750 | 4.718 | 4.740 | 6,730 | +0.00(+0.00%) |
Mar 28, 2017 | 4.720 | 4.770 | 4.720 | 4.740 | 15,538 | +0.02(+0.42%) |
Mar 27, 2017 | 4.720 | 4.761 | 4.700 | 4.720 | 17,394 | -0.03(-0.63%) |
Mar 24, 2017 | 4.810 | 4.826 | 4.700 | 4.750 | 27,432 | -0.07(-1.45%) |
Mar 23, 2017 | 4.780 | 4.830 | 4.700 | 4.820 | 19,585 | +0.02(+0.42%) |
Mar 22, 2017 | 4.800 | 4.800 | 4.750 | 4.800 | 18,241 | -0.03(-0.62%) |
Mar 21, 2017 | 4.830 | 4.840 | 4.811 | 4.830 | 21,510 | -0.01(-0.21%) |
Mar 20, 2017 | 4.780 | 4.870 | 4.767 | 4.840 | 46,289 | +0.06(+1.26%) |
Mar 17, 2017 | 4.670 | 4.790 | 4.670 | 4.780 | 6,026 | +0.10(+2.14%) |
Mar 16, 2017 | 4.691 | 4.740 | 4.630 | 4.680 | 110,467 | -0.01(-0.21%) |
Mar 15, 2017 | 4.740 | 4.810 | 4.680 | 4.690 | 21,412 | +0.01(+0.21%) |
Mar 14, 2017 | 4.850 | 4.850 | 4.520 | 4.680 | 75,868 | -0.09(-1.89%) |
Mar 13, 2017 | 4.750 | 4.840 | 4.750 | 4.770 | 24,199 | +0.02(+0.42%) |
Mar 10, 2017 | 4.710 | 4.750 | 4.670 | 4.750 | 25,728 | +0.04(+0.85%) |
Mar 09, 2017 | 4.690 | 4.750 | 4.630 | 4.710 | 81,922 | +0.01(+0.21%) |
Mar 08, 2017 | 4.700 | 4.710 | 4.670 | 4.700 | 35,715 | -0.04(-0.84%) |
Mar 07, 2017 | 4.850 | 4.850 | 4.650 | 4.740 | 39,325 | -0.13(-2.67%) |
Mar 06, 2017 | 4.860 | 4.870 | 4.850 | 4.870 | 4,422 | -0.03(-0.61%) |
Mar 03, 2017 | 4.880 | 4.910 | 4.810 | 4.900 | 6,481 | +0.02(+0.41%) |
Mar 02, 2017 | 4.900 | 4.910 | 4.880 | 4.880 | 24,603 | +0.00(+0.00%) |
Mar 01, 2017 | 4.883 | 4.900 | 4.860 | 4.880 | 7,984 | +0.03(+0.62%) |
Feb 28, 2017 | 4.960 | 4.960 | 4.800 | 4.850 | 13,384 | -0.06(-1.22%) |
Feb 27, 2017 | 4.850 | 4.940 | 4.850 | 4.910 | 7,874 | +0.03(+0.61%) |
Feb 24, 2017 | 4.910 | 4.940 | 4.880 | 4.880 | 12,946 | -0.04(-0.81%) |
Feb 23, 2017 | 4.880 | 4.920 | 4.880 | 4.920 | 2,132 | +0.00(+0.00%) |
Feb 22, 2017 | 4.860 | 4.930 | 4.860 | 4.920 | 6,578 | +0.02(+0.41%) |
Feb 21, 2017 | 4.850 | 4.910 | 4.850 | 4.900 | 12,611 | +0.02(+0.41%) |
Feb 17, 2017 | 4.880 | 4.880 | 4.880 | 0 | +0.18(+3.83%) | |
Feb 16, 2017 | 4.670 | 4.720 | 4.665 | 4.700 | 18,746 | +0.04(+0.86%) |
Feb 15, 2017 | 4.650 | 4.680 | 4.650 | 4.660 | 20,016 | -0.01(-0.21%) |
Feb 14, 2017 | 4.650 | 4.680 | 4.650 | 4.670 | 17,863 | +0.00(+0.00%) |
Feb 13, 2017 | 4.700 | 4.700 | 4.650 | 4.670 | 24,489 | -0.01(-0.21%) |
Feb 10, 2017 | 4.590 | 4.680 | 4.590 | 4.680 | 75,906 | +0.10(+2.18%) |
Feb 09, 2017 | 4.580 | 4.580 | 4.540 | 4.580 | 5,693 | +0.00(+0.00%) |
Feb 08, 2017 | 4.505 | 4.580 | 4.505 | 4.580 | 2,200 | +0.00(+0.00%) |
Feb 07, 2017 | 4.540 | 4.580 | 4.540 | 4.580 | 8,361 | +0.04(+0.88%) |
Feb 06, 2017 | 4.560 | 4.589 | 4.530 | 4.540 | 10,158 | -0.03(-0.66%) |
Feb 03, 2017 | 4.560 | 4.590 | 4.550 | 4.570 | 7,804 | -0.01(-0.22%) |
Feb 02, 2017 | 4.520 | 4.580 | 4.520 | 4.580 | 4,950 | +0.01(+0.22%) |