Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.370 | 14 | +0.11(+2.49%) | |||
Apr 27, 2017 | 4.225 | 4.264 | 4.144 | 4.264 | 2,988 | -0.04(-0.84%) |
Apr 26, 2017 | 4.348 | 4.400 | 4.300 | 4.300 | 5,800 | +0.04(+0.94%) |
Apr 24, 2017 | 4.260 | 22 | -0.11(-2.52%) | |||
Apr 21, 2017 | 4.320 | 4.470 | 4.310 | 4.370 | 18,425 | +0.05(+1.16%) |
Apr 20, 2017 | 4.330 | 4.430 | 4.320 | 4.320 | 4,187 | -0.05(-1.17%) |
Apr 19, 2017 | 4.500 | 4.500 | 4.330 | 4.371 | 10,350 | -0.19(-4.13%) |
Apr 18, 2017 | 4.510 | 4.559 | 4.510 | 4.559 | 900 | -0.04(-0.88%) |
Apr 17, 2017 | 4.600 | 4.600 | 4.600 | 4.600 | 838 | +0.00(+0.00%) |
Apr 13, 2017 | 4.600 | 4.600 | 4.600 | 4.600 | 517 | +0.06(+1.26%) |
Apr 12, 2017 | 4.640 | 4.640 | 4.543 | 4.543 | 4,751 | +0.04(+0.94%) |
Apr 11, 2017 | 4.530 | 4.610 | 4.500 | 4.500 | 3,526 | +0.02(+0.45%) |
Apr 07, 2017 | 4.480 | 8 | +0.06(+1.39%) | |||
Apr 06, 2017 | 4.450 | 4.488 | 4.418 | 4.418 | 3,185 | -0.01(-0.13%) |
Apr 05, 2017 | 4.360 | 4.424 | 4.360 | 4.424 | 1,006 | -0.05(-1.23%) |
Apr 04, 2017 | 4.520 | 4.529 | 4.479 | 4.479 | 8,923 | +0.08(+1.80%) |
Apr 03, 2017 | 4.473 | 4.473 | 4.300 | 4.400 | 3,604 | -0.07(-1.57%) |
Mar 31, 2017 | 4.280 | 4.470 | 4.280 | 4.470 | 23,374 | +0.05(+1.15%) |
Mar 30, 2017 | 4.380 | 4.419 | 4.380 | 4.419 | 616 | +0.19(+4.40%) |
Mar 29, 2017 | 4.220 | 4.266 | 4.210 | 4.233 | 6,912 | +0.01(+0.21%) |
Mar 28, 2017 | 4.224 | 4.224 | 4.224 | 4.224 | 1,610 | +0.02(+0.57%) |
Mar 27, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 2,191 | +0.07(+1.69%) |
Mar 24, 2017 | 4.127 | 4.130 | 4.127 | 4.130 | 350 | -0.13(-3.05%) |
Mar 23, 2017 | 4.140 | 4.260 | 4.140 | 4.260 | 324 | -0.03(-0.76%) |
Mar 22, 2017 | 4.123 | 4.293 | 4.123 | 4.293 | 528 | +0.15(+3.69%) |
Mar 21, 2017 | 4.180 | 4.330 | 4.140 | 4.140 | 7,817 | -0.09(-2.13%) |
Mar 20, 2017 | 4.150 | 4.240 | 4.150 | 4.230 | 1,401 | +0.04(+0.95%) |
Mar 17, 2017 | 4.190 | 4.190 | 4.190 | 4.190 | 304 | -0.08(-1.87%) |
Mar 16, 2017 | 4.190 | 4.270 | 4.190 | 4.270 | 1,298 | +0.14(+3.46%) |
Mar 14, 2017 | 4.127 | 145 | -0.12(-2.89%) | |||
Mar 13, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 1,112 | -0.12(-2.75%) |
Mar 09, 2017 | 4.370 | 4.370 | 4.370 | 0 | -0.13(-2.89%) | |
Mar 08, 2017 | 4.520 | 4.520 | 4.500 | 4.500 | 4,990 | -0.10(-2.08%) |
Mar 07, 2017 | 4.580 | 4.620 | 4.560 | 4.596 | 5,745 | +0.03(+0.74%) |
Mar 03, 2017 | 4.562 | 18 | +0.01(+0.26%) | |||
Mar 02, 2017 | 4.530 | 4.590 | 4.530 | 4.550 | 3,298 | -0.02(-0.33%) |
Mar 01, 2017 | 4.690 | 4.750 | 4.565 | 4.565 | 9,351 | -0.05(-1.01%) |
Feb 28, 2017 | 4.555 | 4.650 | 4.555 | 4.612 | 1,997 | -0.03(-0.61%) |
Feb 27, 2017 | 4.658 | 4.663 | 4.630 | 4.640 | 5,683 | +0.03(+0.62%) |
Feb 24, 2017 | 4.630 | 4.640 | 4.530 | 4.611 | 14,525 | +0.06(+1.33%) |
Feb 23, 2017 | 4.635 | 4.635 | 4.551 | 4.551 | 8,337 | -0.09(-2.01%) |
Feb 22, 2017 | 4.500 | 4.644 | 4.500 | 4.644 | 503 | +0.10(+2.30%) |
Feb 21, 2017 | 4.590 | 4.690 | 4.540 | 4.540 | 1,294 | -0.05(-1.16%) |
Feb 17, 2017 | 4.593 | 4.593 | 4.593 | 0 | +0.05(+1.00%) | |
Feb 16, 2017 | 4.548 | 4.590 | 4.548 | 4.548 | 423 | -0.05(-1.13%) |
Feb 15, 2017 | 4.560 | 4.690 | 4.560 | 4.600 | 17,446 | -0.01(-0.22%) |
Feb 14, 2017 | 4.687 | 4.687 | 4.600 | 4.610 | 495 | -0.03(-0.58%) |
Feb 13, 2017 | 4.637 | 4.637 | 4.637 | 4.637 | 1,470 | -0.07(-1.55%) |
Feb 10, 2017 | 4.720 | 4.750 | 4.675 | 4.710 | 4,314 | +0.12(+2.61%) |
Feb 09, 2017 | 4.760 | 4.760 | 4.590 | 4.590 | 9,407 | +0.00(+0.00%) |
Feb 08, 2017 | 4.555 | 4.610 | 4.555 | 4.590 | 11,350 | +0.01(+0.24%) |
Feb 07, 2017 | 4.573 | 4.579 | 4.573 | 4.579 | 874 | -0.11(-2.36%) |
Feb 06, 2017 | 4.690 | 4.690 | 4.690 | 4.690 | 3,300 | +0.01(+0.18%) |
Feb 03, 2017 | 4.750 | 4.824 | 4.681 | 4.681 | 4,163 | +0.02(+0.36%) |
Feb 02, 2017 | 4.700 | 4.800 | 4.657 | 4.665 | 6,088 | -0.12(-2.41%) |