Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.962 | 5.049 | 4.962 | 5.018 | 468,508 | +0.01(+0.20%) |
Apr 27, 2017 | 5.018 | 5.033 | 5.003 | 5.008 | 171,497 | -0.01(-0.20%) |
Apr 26, 2017 | 4.998 | 5.069 | 4.988 | 5.018 | 281,023 | -0.02(-0.40%) |
Apr 25, 2017 | 4.912 | 5.038 | 4.912 | 5.038 | 522,251 | +0.09(+1.84%) |
Apr 24, 2017 | 4.988 | 4.988 | 4.932 | 4.947 | 297,633 | -0.04(-0.81%) |
Apr 21, 2017 | 4.993 | 4.993 | 4.970 | 4.988 | 220,625 | +0.04(+0.72%) |
Apr 20, 2017 | 4.912 | 4.973 | 4.902 | 4.952 | 382,260 | +0.06(+1.24%) |
Apr 19, 2017 | 4.887 | 4.947 | 4.876 | 4.892 | 235,420 | -0.01(-0.10%) |
Apr 18, 2017 | 4.917 | 4.932 | 4.876 | 4.897 | 297,740 | -0.02(-0.41%) |
Apr 17, 2017 | 4.962 | 4.962 | 4.892 | 4.917 | 401,503 | -0.05(-0.92%) |
Apr 13, 2017 | 4.968 | 4.983 | 4.952 | 4.962 | 205,304 | +0.03(+0.62%) |
Apr 12, 2017 | 4.973 | 4.973 | 4.917 | 4.932 | 268,384 | -0.03(-0.61%) |
Apr 11, 2017 | 4.907 | 4.962 | 4.898 | 4.962 | 240,521 | +0.08(+1.58%) |
Apr 10, 2017 | 4.896 | 4.916 | 4.880 | 4.886 | 369,154 | +0.02(+0.31%) |
Apr 07, 2017 | 4.845 | 4.891 | 4.845 | 4.870 | 420,226 | +0.02(+0.31%) |
Apr 06, 2017 | 4.825 | 4.870 | 4.825 | 4.855 | 291,884 | +0.02(+0.31%) |
Apr 05, 2017 | 4.865 | 4.891 | 4.820 | 4.840 | 355,178 | +0.02(+0.31%) |
Apr 04, 2017 | 4.790 | 4.845 | 4.790 | 4.825 | 298,605 | +0.04(+0.73%) |
Apr 03, 2017 | 4.760 | 4.800 | 4.760 | 4.790 | 286,715 | +0.01(+0.10%) |
Mar 31, 2017 | 4.775 | 4.805 | 4.750 | 4.785 | 258,640 | +0.04(+0.74%) |
Mar 30, 2017 | 4.745 | 4.767 | 4.745 | 4.750 | 184,649 | +0.00(+0.00%) |
Mar 29, 2017 | 4.745 | 4.770 | 4.735 | 4.750 | 257,781 | +0.01(+0.11%) |
Mar 28, 2017 | 4.710 | 4.745 | 4.705 | 4.745 | 223,726 | +0.04(+0.85%) |
Mar 27, 2017 | 4.700 | 4.730 | 4.684 | 4.705 | 291,759 | -0.01(-0.21%) |
Mar 24, 2017 | 4.710 | 4.722 | 4.698 | 4.715 | 169,532 | +0.03(+0.54%) |
Mar 23, 2017 | 4.715 | 4.715 | 4.679 | 4.689 | 133,909 | +0.01(+0.21%) |
Mar 22, 2017 | 4.654 | 4.710 | 4.649 | 4.679 | 179,535 | +0.01(+0.22%) |
Mar 21, 2017 | 4.695 | 4.719 | 4.659 | 4.669 | 230,898 | -0.02(-0.43%) |
Mar 20, 2017 | 4.674 | 4.730 | 4.674 | 4.689 | 221,987 | +0.02(+0.32%) |
Mar 17, 2017 | 4.649 | 4.694 | 4.649 | 4.674 | 130,403 | -0.01(-0.11%) |
Mar 16, 2017 | 4.619 | 4.730 | 4.609 | 4.679 | 456,295 | +0.06(+1.31%) |
Mar 15, 2017 | 4.524 | 4.619 | 4.524 | 4.619 | 335,354 | +0.11(+2.45%) |
Mar 14, 2017 | 4.559 | 4.574 | 4.488 | 4.509 | 453,289 | -0.03(-0.55%) |
Mar 13, 2017 | 4.579 | 4.624 | 4.534 | 4.534 | 302,045 | -0.07(-1.53%) |
Mar 10, 2017 | 4.594 | 4.625 | 4.554 | 4.604 | 299,786 | +0.05(+1.10%) |
Mar 09, 2017 | 4.619 | 4.624 | 4.498 | 4.554 | 616,847 | -0.05(-1.18%) |
Mar 08, 2017 | 4.713 | 4.722 | 4.588 | 4.608 | 408,263 | -0.11(-2.33%) |
Mar 07, 2017 | 4.723 | 4.728 | 4.698 | 4.718 | 303,869 | +0.01(+0.32%) |
Mar 06, 2017 | 4.693 | 4.718 | 4.683 | 4.703 | 200,406 | +0.00(+0.11%) |
Mar 03, 2017 | 4.688 | 4.731 | 4.653 | 4.698 | 417,136 | +0.01(+0.21%) |
Mar 02, 2017 | 4.728 | 4.783 | 4.688 | 4.688 | 437,358 | -0.03(-0.74%) |
Mar 01, 2017 | 4.723 | 4.753 | 4.703 | 4.723 | 335,084 | -0.00(-0.11%) |
Feb 28, 2017 | 4.693 | 4.728 | 4.691 | 4.728 | 249,657 | +0.03(+0.74%) |
Feb 27, 2017 | 4.668 | 4.698 | 4.663 | 4.693 | 239,633 | +0.03(+0.75%) |
Feb 24, 2017 | 4.643 | 4.663 | 4.638 | 4.658 | 209,363 | +0.02(+0.54%) |
Feb 23, 2017 | 4.638 | 4.663 | 4.633 | 4.633 | 190,853 | +0.00(+0.00%) |
Feb 22, 2017 | 4.648 | 4.658 | 4.613 | 4.633 | 182,499 | -0.01(-0.21%) |
Feb 21, 2017 | 4.613 | 4.648 | 4.600 | 4.643 | 311,150 | +0.04(+0.98%) |
Feb 17, 2017 | 4.598 | 4.598 | 4.598 | 0 | +0.06(+1.32%) | |
Feb 16, 2017 | 4.593 | 4.623 | 4.528 | 4.538 | 462,948 | -0.06(-1.30%) |
Feb 15, 2017 | 4.598 | 4.628 | 4.596 | 4.598 | 352,112 | -0.03(-0.65%) |
Feb 14, 2017 | 4.638 | 4.644 | 4.608 | 4.628 | 214,456 | -0.01(-0.32%) |
Feb 13, 2017 | 4.613 | 4.643 | 4.596 | 4.643 | 233,465 | +0.05(+1.09%) |
Feb 10, 2017 | 4.588 | 4.613 | 4.573 | 4.593 | 251,738 | +0.00(+0.11%) |
Feb 09, 2017 | 4.642 | 4.634 | 4.588 | 4.588 | 279,446 | -0.05(-1.16%) |
Feb 08, 2017 | 4.617 | 4.677 | 4.583 | 4.642 | 260,647 | +0.04(+0.97%) |
Feb 07, 2017 | 4.573 | 4.677 | 4.558 | 4.597 | 446,505 | +0.02(+0.43%) |
Feb 06, 2017 | 4.543 | 4.637 | 4.523 | 4.578 | 472,008 | +0.02(+0.54%) |
Feb 03, 2017 | 4.568 | 4.597 | 4.543 | 4.553 | 418,694 | -0.00(-0.11%) |
Feb 02, 2017 | 4.498 | 4.578 | 4.395 | 4.558 | 1,211,873 | -0.12(-2.64%) |