Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.655 | 4.665 | 4.634 | 4.644 | 1,667,198 | +0.01(+0.11%) |
Apr 27, 2017 | 4.607 | 4.644 | 4.597 | 4.639 | 1,270,665 | +0.03(+0.57%) |
Apr 26, 2017 | 4.607 | 4.628 | 4.602 | 4.612 | 1,363,675 | -0.01(-0.23%) |
Apr 25, 2017 | 4.602 | 4.634 | 4.586 | 4.623 | 2,503,993 | +0.04(+0.92%) |
Apr 24, 2017 | 4.581 | 4.607 | 4.570 | 4.581 | 1,867,917 | +0.05(+1.16%) |
Apr 21, 2017 | 4.523 | 4.549 | 4.518 | 4.528 | 1,256,778 | +0.01(+0.12%) |
Apr 20, 2017 | 4.539 | 4.555 | 4.512 | 4.523 | 2,180,481 | +0.00(+0.00%) |
Apr 19, 2017 | 4.560 | 4.570 | 4.512 | 4.523 | 3,079,324 | -0.05(-1.08%) |
Apr 18, 2017 | 4.572 | 4.588 | 4.567 | 4.572 | 2,470,123 | +0.00(+0.00%) |
Apr 17, 2017 | 4.557 | 4.578 | 4.552 | 4.572 | 2,089,694 | +0.02(+0.34%) |
Apr 13, 2017 | 4.557 | 4.572 | 4.552 | 4.557 | 1,800,406 | +0.00(+0.00%) |
Apr 12, 2017 | 4.546 | 4.562 | 4.541 | 4.557 | 1,591,861 | +0.00(+0.00%) |
Apr 11, 2017 | 4.541 | 4.557 | 4.527 | 4.557 | 2,047,684 | +0.01(+0.23%) |
Apr 10, 2017 | 4.541 | 4.552 | 4.536 | 4.546 | 1,599,459 | +0.01(+0.23%) |
Apr 07, 2017 | 4.473 | 4.541 | 4.473 | 4.536 | 2,451,953 | +0.06(+1.28%) |
Apr 06, 2017 | 4.447 | 4.484 | 4.442 | 4.478 | 1,597,183 | +0.02(+0.47%) |
Apr 05, 2017 | 4.458 | 4.473 | 4.442 | 4.458 | 1,377,650 | +0.01(+0.12%) |
Apr 04, 2017 | 4.411 | 4.458 | 4.405 | 4.452 | 1,910,823 | +0.03(+0.71%) |
Apr 03, 2017 | 4.442 | 4.452 | 4.421 | 4.421 | 1,661,371 | -0.03(-0.59%) |
Mar 31, 2017 | 4.458 | 4.463 | 4.437 | 4.447 | 1,807,127 | -0.01(-0.12%) |
Mar 30, 2017 | 4.437 | 4.458 | 4.432 | 4.452 | 1,635,409 | +0.03(+0.59%) |
Mar 29, 2017 | 4.432 | 4.437 | 4.411 | 4.426 | 1,551,732 | +0.01(+0.12%) |
Mar 28, 2017 | 4.400 | 4.426 | 4.390 | 4.421 | 1,558,803 | +0.03(+0.71%) |
Mar 27, 2017 | 4.369 | 4.405 | 4.353 | 4.390 | 1,505,177 | +0.01(+0.12%) |
Mar 24, 2017 | 4.395 | 4.411 | 4.385 | 4.385 | 1,549,795 | -0.01(-0.24%) |
Mar 23, 2017 | 4.400 | 4.405 | 4.374 | 4.395 | 1,875,131 | -0.01(-0.24%) |
Mar 22, 2017 | 4.385 | 4.411 | 4.369 | 4.405 | 1,766,362 | +0.02(+0.55%) |
Mar 21, 2017 | 4.438 | 4.443 | 4.361 | 4.381 | 2,448,078 | -0.04(-0.94%) |
Mar 20, 2017 | 4.412 | 4.428 | 4.397 | 4.423 | 1,652,582 | +0.01(+0.23%) |
Mar 17, 2017 | 4.387 | 4.412 | 4.371 | 4.412 | 1,761,209 | +0.05(+1.07%) |
Mar 16, 2017 | 4.387 | 4.397 | 4.350 | 4.366 | 2,436,530 | -0.02(-0.35%) |
Mar 15, 2017 | 4.356 | 4.388 | 4.340 | 4.381 | 1,566,436 | +0.04(+0.95%) |
Mar 14, 2017 | 4.345 | 4.366 | 4.319 | 4.340 | 1,529,656 | -0.01(-0.24%) |
Mar 13, 2017 | 4.335 | 4.366 | 4.335 | 4.350 | 2,294,030 | +0.00(+0.00%) |
Mar 10, 2017 | 4.283 | 4.371 | 4.283 | 4.350 | 5,744,992 | +0.07(+1.57%) |
Mar 09, 2017 | 4.443 | 4.443 | 4.252 | 4.283 | 6,673,445 | -0.16(-3.50%) |
Mar 08, 2017 | 4.475 | 4.485 | 4.401 | 4.438 | 2,550,995 | -0.03(-0.69%) |
Mar 07, 2017 | 4.464 | 4.480 | 4.449 | 4.469 | 1,344,528 | +0.00(+0.00%) |
Mar 06, 2017 | 4.485 | 4.490 | 4.464 | 4.469 | 1,596,229 | -0.02(-0.46%) |
Mar 03, 2017 | 4.469 | 4.500 | 4.459 | 4.490 | 1,699,951 | +0.04(+0.81%) |
Mar 02, 2017 | 4.537 | 4.552 | 4.454 | 4.454 | 3,533,150 | -0.11(-2.38%) |
Mar 01, 2017 | 4.552 | 4.575 | 4.537 | 4.562 | 2,221,115 | +0.04(+0.92%) |
Feb 28, 2017 | 4.511 | 4.531 | 4.500 | 4.521 | 2,005,902 | +0.03(+0.58%) |
Feb 27, 2017 | 4.500 | 4.511 | 4.490 | 4.495 | 1,700,745 | -0.01(-0.23%) |
Feb 24, 2017 | 4.506 | 4.511 | 4.490 | 4.506 | 1,564,204 | -0.01(-0.23%) |
Feb 23, 2017 | 4.506 | 4.537 | 4.499 | 4.516 | 1,637,666 | +0.02(+0.34%) |
Feb 22, 2017 | 4.480 | 4.500 | 4.459 | 4.500 | 1,582,433 | +0.03(+0.58%) |
Feb 21, 2017 | 4.500 | 4.516 | 4.475 | 4.475 | 2,277,884 | -0.01(-0.23%) |
Feb 17, 2017 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.537 | 4.537 | 4.480 | 4.485 | 3,490,678 | -0.05(-1.13%) |
Feb 15, 2017 | 4.536 | 4.541 | 4.526 | 4.536 | 2,809,104 | +0.00(+0.00%) |
Feb 14, 2017 | 4.536 | 4.541 | 4.521 | 4.536 | 1,818,100 | +0.00(+0.00%) |
Feb 13, 2017 | 4.536 | 4.538 | 4.521 | 4.536 | 1,922,267 | +0.01(+0.23%) |
Feb 10, 2017 | 4.510 | 4.526 | 4.495 | 4.526 | 1,901,024 | +0.02(+0.34%) |
Feb 09, 2017 | 4.480 | 4.515 | 4.463 | 4.510 | 2,522,096 | +0.04(+0.80%) |
Feb 08, 2017 | 4.464 | 4.474 | 4.423 | 4.474 | 2,085,377 | +0.04(+0.81%) |
Feb 07, 2017 | 4.403 | 4.480 | 4.399 | 4.439 | 2,290,558 | +0.04(+0.81%) |
Feb 06, 2017 | 4.408 | 4.413 | 4.331 | 4.403 | 2,710,816 | -0.01(-0.12%) |
Feb 03, 2017 | 4.382 | 4.413 | 4.367 | 4.408 | 2,142,372 | +0.04(+0.94%) |
Feb 02, 2017 | 4.346 | 4.367 | 4.341 | 4.367 | 1,897,010 | +0.01(+0.24%) |