Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.875 | 4.906 | 4.782 | 4.844 | 16,600 | +0.00(+0.00%) |
Apr 27, 2017 | 4.813 | 4.906 | 4.709 | 4.844 | 24,103 | +0.03(+0.65%) |
Apr 26, 2017 | 4.751 | 4.813 | 4.720 | 4.813 | 20,496 | +0.06(+1.31%) |
Apr 25, 2017 | 4.813 | 4.813 | 4.720 | 4.751 | 22,520 | -0.09(-1.92%) |
Apr 24, 2017 | 4.937 | 4.968 | 4.781 | 4.844 | 18,853 | -0.09(-1.89%) |
Apr 21, 2017 | 4.688 | 4.968 | 4.688 | 4.937 | 28,147 | +0.25(+5.30%) |
Apr 20, 2017 | 4.657 | 4.751 | 4.657 | 4.688 | 29,626 | +0.03(+0.67%) |
Apr 19, 2017 | 4.751 | 4.764 | 4.657 | 4.657 | 38,908 | -0.09(-1.96%) |
Apr 18, 2017 | 4.782 | 4.782 | 4.751 | 4.751 | 26,369 | -0.03(-0.65%) |
Apr 17, 2017 | 4.813 | 4.813 | 4.751 | 4.782 | 72,592 | -0.06(-1.28%) |
Apr 13, 2017 | 4.875 | 4.906 | 4.813 | 4.844 | 12,311 | -0.06(-1.27%) |
Apr 12, 2017 | 5.030 | 5.061 | 4.891 | 4.906 | 19,836 | -0.06(-1.25%) |
Apr 11, 2017 | 4.844 | 4.968 | 4.844 | 4.968 | 34,662 | +0.16(+3.23%) |
Apr 10, 2017 | 4.813 | 4.968 | 4.813 | 4.813 | 65,798 | +0.00(+0.00%) |
Apr 07, 2017 | 4.844 | 4.875 | 4.782 | 4.813 | 34,920 | -0.03(-0.64%) |
Apr 06, 2017 | 4.813 | 4.968 | 4.813 | 4.844 | 14,591 | +0.00(+0.00%) |
Apr 05, 2017 | 4.906 | 4.999 | 4.844 | 4.844 | 16,874 | +0.00(+0.00%) |
Apr 04, 2017 | 4.906 | 4.968 | 4.844 | 4.844 | 71,640 | -0.19(-3.70%) |
Apr 03, 2017 | 5.154 | 5.216 | 4.999 | 5.030 | 28,887 | -0.08(-1.52%) |
Mar 31, 2017 | 5.123 | 5.198 | 5.092 | 5.108 | 23,989 | -0.02(-0.30%) |
Mar 30, 2017 | 5.154 | 5.185 | 4.906 | 5.123 | 56,371 | +0.03(+0.61%) |
Mar 29, 2017 | 5.372 | 5.372 | 5.061 | 5.092 | 49,490 | -0.28(-5.20%) |
Mar 28, 2017 | 5.061 | 5.403 | 5.061 | 5.372 | 101,644 | +0.19(+3.59%) |
Mar 27, 2017 | 5.092 | 5.247 | 5.033 | 5.185 | 130,388 | +0.16(+3.09%) |
Mar 24, 2017 | 4.937 | 5.030 | 4.844 | 5.030 | 31,580 | +0.09(+1.89%) |
Mar 23, 2017 | 4.782 | 4.937 | 4.751 | 4.937 | 19,077 | +0.16(+3.25%) |
Mar 22, 2017 | 4.906 | 4.906 | 4.782 | 4.782 | 26,253 | -0.09(-1.91%) |
Mar 21, 2017 | 4.906 | 4.968 | 4.875 | 4.875 | 20,881 | -0.03(-0.63%) |
Mar 20, 2017 | 4.937 | 4.999 | 4.906 | 4.906 | 24,208 | +0.00(+0.00%) |
Mar 17, 2017 | 4.968 | 4.999 | 4.906 | 4.906 | 32,530 | -0.03(-0.63%) |
Mar 16, 2017 | 4.937 | 5.033 | 4.906 | 4.937 | 53,438 | +0.00(+0.00%) |
Mar 15, 2017 | 4.906 | 4.999 | 4.903 | 4.937 | 22,467 | +0.05(+1.02%) |
Mar 14, 2017 | 4.856 | 4.979 | 4.703 | 4.887 | 63,159 | +0.00(+0.00%) |
Mar 13, 2017 | 4.795 | 4.903 | 4.703 | 4.887 | 73,821 | +0.06(+1.27%) |
Mar 10, 2017 | 4.795 | 4.856 | 4.703 | 4.826 | 35,780 | +0.09(+1.95%) |
Mar 09, 2017 | 4.611 | 4.764 | 4.611 | 4.734 | 39,063 | -0.03(-0.65%) |
Mar 08, 2017 | 4.734 | 4.764 | 4.672 | 4.764 | 21,924 | +0.03(+0.65%) |
Mar 07, 2017 | 4.734 | 4.856 | 4.583 | 4.734 | 68,763 | +0.03(+0.65%) |
Mar 06, 2017 | 4.734 | 4.795 | 4.518 | 4.703 | 63,582 | +0.03(+0.66%) |
Mar 03, 2017 | 4.734 | 4.764 | 4.518 | 4.672 | 52,858 | -0.06(-1.30%) |
Mar 02, 2017 | 4.703 | 4.795 | 4.549 | 4.734 | 112,489 | +0.00(+0.00%) |
Mar 01, 2017 | 4.918 | 4.918 | 4.672 | 4.734 | 96,238 | -0.12(-2.53%) |
Feb 28, 2017 | 4.949 | 5.072 | 4.826 | 4.856 | 112,994 | -0.12(-2.47%) |
Feb 27, 2017 | 4.764 | 5.072 | 4.764 | 4.979 | 151,076 | +0.25(+5.19%) |
Feb 24, 2017 | 4.672 | 4.826 | 4.641 | 4.734 | 103,985 | +0.03(+0.65%) |
Feb 23, 2017 | 4.641 | 4.734 | 4.580 | 4.703 | 98,060 | +0.09(+2.00%) |
Feb 22, 2017 | 4.488 | 4.611 | 4.426 | 4.611 | 86,369 | +0.12(+2.74%) |
Feb 21, 2017 | 4.488 | 4.488 | 4.457 | 4.488 | 210,212 | +0.03(+0.69%) |
Feb 17, 2017 | 4.457 | 4.457 | 4.457 | 0 | -0.03(-0.68%) | |
Feb 16, 2017 | 4.611 | 4.611 | 4.426 | 4.488 | 67,950 | -0.12(-2.67%) |
Feb 15, 2017 | 4.580 | 4.734 | 4.518 | 4.611 | 299,445 | +0.15(+3.45%) |
Feb 14, 2017 | 4.518 | 4.542 | 4.426 | 4.457 | 20,981 | +0.00(+0.00%) |
Feb 13, 2017 | 4.580 | 4.611 | 4.426 | 4.457 | 110,762 | -0.18(-3.97%) |
Feb 10, 2017 | 4.641 | 4.641 | 4.549 | 4.641 | 46,823 | +0.06(+1.34%) |
Feb 09, 2017 | 4.457 | 4.641 | 4.426 | 4.580 | 75,978 | +0.06(+1.36%) |
Feb 08, 2017 | 4.518 | 4.641 | 4.395 | 4.518 | 63,223 | -0.06(-1.34%) |
Feb 07, 2017 | 4.463 | 4.641 | 4.334 | 4.580 | 137,635 | +0.06(+1.36%) |
Feb 06, 2017 | 4.611 | 4.703 | 4.488 | 4.518 | 98,757 | -0.09(-2.00%) |
Feb 03, 2017 | 4.549 | 4.641 | 4.518 | 4.611 | 46,424 | +0.03(+0.67%) |
Feb 02, 2017 | 4.580 | 4.595 | 4.549 | 4.580 | 33,822 | -0.02(-0.33%) |