Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.655 | 4.666 | 4.634 | 4.645 | 1,667,033 | +0.01(+0.11%) |
Apr 27, 2017 | 4.608 | 4.645 | 4.597 | 4.639 | 1,270,539 | +0.03(+0.57%) |
Apr 26, 2017 | 4.608 | 4.629 | 4.602 | 4.613 | 1,363,540 | -0.01(-0.23%) |
Apr 25, 2017 | 4.602 | 4.634 | 4.587 | 4.623 | 2,503,744 | +0.04(+0.92%) |
Apr 24, 2017 | 4.581 | 4.608 | 4.571 | 4.581 | 1,867,732 | +0.05(+1.16%) |
Apr 21, 2017 | 4.523 | 4.550 | 4.518 | 4.529 | 1,256,654 | +0.01(+0.12%) |
Apr 20, 2017 | 4.539 | 4.555 | 4.513 | 4.523 | 2,180,264 | +0.00(+0.00%) |
Apr 19, 2017 | 4.560 | 4.571 | 4.513 | 4.523 | 3,079,019 | -0.05(-1.08%) |
Apr 18, 2017 | 4.573 | 4.589 | 4.568 | 4.573 | 2,469,877 | +0.00(+0.00%) |
Apr 17, 2017 | 4.557 | 4.578 | 4.552 | 4.573 | 2,089,486 | +0.02(+0.34%) |
Apr 13, 2017 | 4.557 | 4.573 | 4.552 | 4.557 | 1,800,227 | +0.00(+0.00%) |
Apr 12, 2017 | 4.547 | 4.562 | 4.542 | 4.557 | 1,591,702 | +0.00(+0.00%) |
Apr 11, 2017 | 4.542 | 4.557 | 4.528 | 4.557 | 2,047,480 | +0.01(+0.23%) |
Apr 10, 2017 | 4.542 | 4.552 | 4.536 | 4.547 | 1,599,300 | +0.01(+0.23%) |
Apr 07, 2017 | 4.474 | 4.542 | 4.474 | 4.536 | 2,451,709 | +0.06(+1.28%) |
Apr 06, 2017 | 4.448 | 4.484 | 4.442 | 4.479 | 1,597,024 | +0.02(+0.47%) |
Apr 05, 2017 | 4.458 | 4.474 | 4.442 | 4.458 | 1,377,513 | +0.01(+0.12%) |
Apr 04, 2017 | 4.411 | 4.458 | 4.406 | 4.453 | 1,910,632 | +0.03(+0.71%) |
Apr 03, 2017 | 4.442 | 4.453 | 4.422 | 4.422 | 1,661,205 | -0.03(-0.59%) |
Mar 31, 2017 | 4.458 | 4.463 | 4.437 | 4.448 | 1,806,947 | -0.01(-0.12%) |
Mar 30, 2017 | 4.437 | 4.458 | 4.432 | 4.453 | 1,635,247 | +0.03(+0.59%) |
Mar 29, 2017 | 4.432 | 4.437 | 4.411 | 4.427 | 1,551,577 | +0.01(+0.12%) |
Mar 28, 2017 | 4.401 | 4.427 | 4.390 | 4.422 | 1,558,648 | +0.03(+0.71%) |
Mar 27, 2017 | 4.369 | 4.406 | 4.354 | 4.390 | 1,505,027 | +0.01(+0.12%) |
Mar 24, 2017 | 4.395 | 4.411 | 4.385 | 4.385 | 1,549,641 | -0.01(-0.24%) |
Mar 23, 2017 | 4.401 | 4.406 | 4.375 | 4.395 | 1,874,944 | -0.01(-0.24%) |
Mar 22, 2017 | 4.385 | 4.411 | 4.369 | 4.406 | 1,766,186 | +0.02(+0.55%) |
Mar 21, 2017 | 4.439 | 4.444 | 4.361 | 4.382 | 2,447,835 | -0.04(-0.94%) |
Mar 20, 2017 | 4.413 | 4.428 | 4.397 | 4.423 | 1,652,418 | +0.01(+0.23%) |
Mar 17, 2017 | 4.387 | 4.413 | 4.371 | 4.413 | 1,761,034 | +0.05(+1.07%) |
Mar 16, 2017 | 4.387 | 4.397 | 4.351 | 4.366 | 2,436,287 | -0.02(-0.35%) |
Mar 15, 2017 | 4.356 | 4.389 | 4.341 | 4.382 | 1,566,281 | +0.04(+0.95%) |
Mar 14, 2017 | 4.346 | 4.366 | 4.320 | 4.340 | 1,529,504 | -0.01(-0.24%) |
Mar 13, 2017 | 4.335 | 4.366 | 4.335 | 4.351 | 2,293,802 | +0.00(+0.00%) |
Mar 10, 2017 | 4.284 | 4.371 | 4.284 | 4.351 | 5,744,420 | +0.07(+1.57%) |
Mar 09, 2017 | 4.444 | 4.444 | 4.253 | 4.284 | 6,672,781 | -0.16(-3.50%) |
Mar 08, 2017 | 4.475 | 4.485 | 4.402 | 4.439 | 2,550,741 | -0.03(-0.69%) |
Mar 07, 2017 | 4.465 | 4.480 | 4.449 | 4.470 | 1,344,394 | +0.00(+0.00%) |
Mar 06, 2017 | 4.485 | 4.490 | 4.465 | 4.470 | 1,596,070 | -0.02(-0.46%) |
Mar 03, 2017 | 4.470 | 4.501 | 4.459 | 4.490 | 1,699,782 | +0.04(+0.81%) |
Mar 02, 2017 | 4.537 | 4.553 | 4.454 | 4.454 | 3,532,798 | -0.11(-2.38%) |
Mar 01, 2017 | 4.553 | 4.576 | 4.537 | 4.563 | 2,220,893 | +0.04(+0.92%) |
Feb 28, 2017 | 4.511 | 4.532 | 4.501 | 4.522 | 2,005,703 | +0.03(+0.58%) |
Feb 27, 2017 | 4.501 | 4.511 | 4.490 | 4.496 | 1,700,576 | -0.01(-0.23%) |
Feb 24, 2017 | 4.506 | 4.511 | 4.491 | 4.506 | 1,564,048 | -0.01(-0.23%) |
Feb 23, 2017 | 4.506 | 4.537 | 4.499 | 4.516 | 1,637,503 | +0.02(+0.34%) |
Feb 22, 2017 | 4.480 | 4.501 | 4.459 | 4.501 | 1,582,276 | +0.03(+0.58%) |
Feb 21, 2017 | 4.501 | 4.516 | 4.475 | 4.475 | 2,277,657 | -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 | 3,490,331 | -0.05(-1.13%) |
Feb 15, 2017 | 4.536 | 4.541 | 4.526 | 4.536 | 2,808,825 | +0.00(+0.00%) |
Feb 14, 2017 | 4.536 | 4.541 | 4.521 | 4.536 | 1,817,919 | +0.00(+0.00%) |
Feb 13, 2017 | 4.536 | 4.539 | 4.521 | 4.536 | 1,922,076 | +0.01(+0.23%) |
Feb 10, 2017 | 4.511 | 4.526 | 4.495 | 4.526 | 1,900,834 | +0.02(+0.34%) |
Feb 09, 2017 | 4.480 | 4.516 | 4.464 | 4.511 | 2,521,845 | +0.04(+0.80%) |
Feb 08, 2017 | 4.465 | 4.475 | 4.424 | 4.475 | 2,085,169 | +0.04(+0.81%) |
Feb 07, 2017 | 4.403 | 4.480 | 4.399 | 4.439 | 2,290,330 | +0.04(+0.81%) |
Feb 06, 2017 | 4.408 | 4.413 | 4.331 | 4.403 | 2,710,546 | -0.01(-0.12%) |
Feb 03, 2017 | 4.383 | 4.413 | 4.367 | 4.408 | 2,142,159 | +0.04(+0.94%) |
Feb 02, 2017 | 4.347 | 4.367 | 4.342 | 4.367 | 1,896,821 | +0.01(+0.24%) |