Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.915 | 4.948 | 4.905 | 4.948 | 441,262 | +0.04(+0.88%) |
Apr 27, 2017 | 4.929 | 4.953 | 4.882 | 4.905 | 358,302 | -0.03(-0.58%) |
Apr 26, 2017 | 4.915 | 4.948 | 4.896 | 4.934 | 440,530 | +0.02(+0.39%) |
Apr 25, 2017 | 4.886 | 4.915 | 4.886 | 4.915 | 261,150 | +0.03(+0.68%) |
Apr 24, 2017 | 4.901 | 4.910 | 4.877 | 4.882 | 289,604 | -0.01(-0.29%) |
Apr 21, 2017 | 4.901 | 4.905 | 4.891 | 4.896 | 264,507 | -0.00(-0.10%) |
Apr 20, 2017 | 4.886 | 4.905 | 4.867 | 4.901 | 341,344 | +0.02(+0.39%) |
Apr 19, 2017 | 4.877 | 4.882 | 4.867 | 4.882 | 241,354 | +0.02(+0.49%) |
Apr 18, 2017 | 4.853 | 4.867 | 4.853 | 4.858 | 269,981 | +0.00(+0.10%) |
Apr 17, 2017 | 4.882 | 4.891 | 4.853 | 4.853 | 317,726 | -0.03(-0.59%) |
Apr 13, 2017 | 4.877 | 4.886 | 4.867 | 4.882 | 208,985 | +0.02(+0.49%) |
Apr 12, 2017 | 4.891 | 4.901 | 4.858 | 4.858 | 350,575 | -0.04(-0.88%) |
Apr 11, 2017 | 4.882 | 4.901 | 4.853 | 4.901 | 392,507 | +0.03(+0.69%) |
Apr 10, 2017 | 4.848 | 4.869 | 4.837 | 4.867 | 356,109 | +0.02(+0.49%) |
Apr 07, 2017 | 4.825 | 4.844 | 4.815 | 4.844 | 491,110 | +0.02(+0.39%) |
Apr 06, 2017 | 4.806 | 4.834 | 4.796 | 4.825 | 399,499 | +0.02(+0.39%) |
Apr 05, 2017 | 4.810 | 4.829 | 4.806 | 4.806 | 293,357 | +0.00(+0.00%) |
Apr 04, 2017 | 4.763 | 4.810 | 4.754 | 4.806 | 616,264 | +0.04(+0.79%) |
Apr 03, 2017 | 4.730 | 4.782 | 4.730 | 4.768 | 489,843 | +0.01(+0.20%) |
Mar 31, 2017 | 4.768 | 4.777 | 4.746 | 4.758 | 301,613 | +0.00(+0.00%) |
Mar 30, 2017 | 4.777 | 4.782 | 4.739 | 4.758 | 214,327 | -0.00(-0.10%) |
Mar 29, 2017 | 4.749 | 4.773 | 4.749 | 4.763 | 256,858 | +0.00(+0.00%) |
Mar 28, 2017 | 4.739 | 4.782 | 4.736 | 4.763 | 334,257 | +0.03(+0.60%) |
Mar 27, 2017 | 4.730 | 4.735 | 4.725 | 4.735 | 187,772 | +0.00(+0.00%) |
Mar 24, 2017 | 4.739 | 4.754 | 4.735 | 4.735 | 156,388 | +0.00(+0.00%) |
Mar 23, 2017 | 4.744 | 4.758 | 4.730 | 4.735 | 363,689 | -0.00(-0.10%) |
Mar 22, 2017 | 4.730 | 4.739 | 4.711 | 4.739 | 238,316 | +0.01(+0.30%) |
Mar 21, 2017 | 4.758 | 4.758 | 4.706 | 4.725 | 424,069 | -0.02(-0.50%) |
Mar 20, 2017 | 4.739 | 4.773 | 4.735 | 4.749 | 334,597 | +0.01(+0.30%) |
Mar 17, 2017 | 4.725 | 4.749 | 4.720 | 4.735 | 389,568 | +0.01(+0.20%) |
Mar 16, 2017 | 4.659 | 4.730 | 4.645 | 4.725 | 954,982 | +0.08(+1.73%) |
Mar 15, 2017 | 4.569 | 4.649 | 4.569 | 4.645 | 356,459 | +0.07(+1.55%) |
Mar 14, 2017 | 4.616 | 4.616 | 4.569 | 4.574 | 348,699 | -0.05(-1.02%) |
Mar 13, 2017 | 4.607 | 4.645 | 4.607 | 4.621 | 318,792 | +0.02(+0.41%) |
Mar 10, 2017 | 4.597 | 4.626 | 4.564 | 4.602 | 604,687 | +0.04(+0.83%) |
Mar 09, 2017 | 4.640 | 4.640 | 4.550 | 4.564 | 1,332,150 | -0.08(-1.63%) |
Mar 08, 2017 | 4.743 | 4.757 | 4.631 | 4.640 | 868,557 | -0.10(-2.08%) |
Mar 07, 2017 | 4.715 | 4.743 | 4.715 | 4.739 | 469,985 | +0.01(+0.30%) |
Mar 06, 2017 | 4.701 | 4.729 | 4.701 | 4.725 | 750,823 | +0.02(+0.50%) |
Mar 03, 2017 | 4.687 | 4.710 | 4.687 | 4.701 | 385,649 | +0.01(+0.30%) |
Mar 02, 2017 | 4.673 | 4.706 | 4.659 | 4.687 | 936,983 | +0.03(+0.60%) |
Mar 01, 2017 | 4.673 | 4.681 | 4.649 | 4.659 | 405,253 | +0.01(+0.20%) |
Feb 28, 2017 | 4.673 | 4.673 | 4.649 | 4.649 | 483,687 | -0.00(-0.10%) |
Feb 27, 2017 | 4.678 | 4.687 | 4.640 | 4.654 | 437,698 | +0.00(+0.00%) |
Feb 24, 2017 | 4.668 | 4.678 | 4.654 | 4.654 | 320,111 | -0.04(-0.80%) |
Feb 23, 2017 | 4.696 | 4.696 | 4.682 | 4.692 | 281,282 | +0.00(+0.10%) |
Feb 22, 2017 | 4.649 | 4.687 | 4.640 | 4.687 | 441,952 | +0.04(+0.91%) |
Feb 21, 2017 | 4.612 | 4.654 | 4.612 | 4.645 | 516,353 | +0.03(+0.71%) |
Feb 17, 2017 | 4.612 | 4.612 | 4.612 | 0 | +0.06(+1.34%) | |
Feb 16, 2017 | 4.593 | 4.598 | 4.523 | 4.551 | 652,978 | -0.05(-1.12%) |
Feb 15, 2017 | 4.621 | 4.621 | 4.591 | 4.602 | 319,189 | +0.00(+0.00%) |
Feb 14, 2017 | 4.617 | 4.617 | 4.588 | 4.602 | 279,792 | -0.00(-0.10%) |
Feb 13, 2017 | 4.668 | 4.668 | 4.593 | 4.607 | 485,556 | -0.06(-1.21%) |
Feb 10, 2017 | 4.673 | 4.682 | 4.659 | 4.663 | 208,313 | +0.00(+0.10%) |
Feb 09, 2017 | 4.673 | 4.687 | 4.649 | 4.659 | 368,403 | +0.01(+0.20%) |
Feb 08, 2017 | 4.640 | 4.659 | 4.621 | 4.649 | 656,222 | +0.02(+0.40%) |
Feb 07, 2017 | 4.612 | 4.631 | 4.598 | 4.631 | 577,462 | +0.03(+0.71%) |
Feb 06, 2017 | 4.603 | 4.603 | 4.589 | 4.598 | 501,773 | -0.00(-0.10%) |
Feb 03, 2017 | 4.589 | 4.607 | 4.570 | 4.603 | 749,594 | +0.02(+0.41%) |
Feb 02, 2017 | 4.575 | 4.584 | 4.547 | 4.584 | 646,876 | +0.01(+0.20%) |