Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.852 | 4.883 | 4.828 | 4.828 | 2,161 | -0.07(-1.34%) |
Apr 27, 2017 | 4.828 | 4.897 | 4.828 | 4.893 | 4,889 | +0.13(+2.83%) |
Apr 26, 2017 | 4.690 | 4.828 | 4.690 | 4.759 | 7,114 | +0.07(+1.47%) |
Apr 25, 2017 | 4.690 | 4.862 | 4.621 | 4.690 | 37,489 | -0.17(-3.55%) |
Apr 24, 2017 | 4.862 | 4.862 | 4.783 | 4.862 | 5,863 | -0.07(-1.40%) |
Apr 21, 2017 | 4.759 | 4.931 | 4.759 | 4.931 | 893 | +0.03(+0.70%) |
Apr 20, 2017 | 4.793 | 4.931 | 4.724 | 4.897 | 11,432 | +0.10(+2.16%) |
Apr 19, 2017 | 4.862 | 4.862 | 4.793 | 4.793 | 1,737 | -0.03(-0.71%) |
Apr 18, 2017 | 4.793 | 4.928 | 4.724 | 4.828 | 18,138 | +0.03(+0.72%) |
Apr 17, 2017 | 4.724 | 4.793 | 4.655 | 4.793 | 11,376 | -0.03(-0.71%) |
Apr 13, 2017 | 4.735 | 4.828 | 4.724 | 4.828 | 4,697 | -0.14(-2.78%) |
Apr 12, 2017 | 5.059 | 5.059 | 4.897 | 4.966 | 3,037 | +0.24(+5.11%) |
Apr 11, 2017 | 4.828 | 4.828 | 4.724 | 4.724 | 1,162 | -0.07(-1.44%) |
Apr 10, 2017 | 4.735 | 4.793 | 4.724 | 4.793 | 8,148 | -0.03(-0.71%) |
Apr 07, 2017 | 4.828 | 4.893 | 4.724 | 4.828 | 17,285 | -0.07(-1.41%) |
Apr 06, 2017 | 4.793 | 4.897 | 4.793 | 4.897 | 4,346 | +0.10(+2.16%) |
Apr 05, 2017 | 4.793 | 4.886 | 4.724 | 4.793 | 4,568 | +0.03(+0.72%) |
Apr 04, 2017 | 4.897 | 4.897 | 4.690 | 4.759 | 10,912 | -0.17(-3.50%) |
Apr 03, 2017 | 5.104 | 5.104 | 4.931 | 4.931 | 5,947 | -0.24(-4.67%) |
Mar 31, 2017 | 5.000 | 5.173 | 5.000 | 5.173 | 43,907 | +0.14(+2.74%) |
Mar 30, 2017 | 5.035 | 5.035 | 4.904 | 5.035 | 1,847 | +0.17(+3.55%) |
Mar 29, 2017 | 4.828 | 4.897 | 4.828 | 4.862 | 4,204 | +0.03(+0.71%) |
Mar 28, 2017 | 4.552 | 4.862 | 4.552 | 4.828 | 25,541 | +0.07(+1.45%) |
Mar 27, 2017 | 4.793 | 4.845 | 4.655 | 4.759 | 23,250 | -0.07(-1.43%) |
Mar 24, 2017 | 4.793 | 4.828 | 4.793 | 4.828 | 10,967 | +0.00(+0.00%) |
Mar 23, 2017 | 4.828 | 4.828 | 4.793 | 4.828 | 17,304 | +0.00(+0.00%) |
Mar 22, 2017 | 4.862 | 4.862 | 4.793 | 4.828 | 4,600 | +0.00(+0.00%) |
Mar 21, 2017 | 4.793 | 4.897 | 4.793 | 4.828 | 14,909 | +0.03(+0.72%) |
Mar 20, 2017 | 4.862 | 4.866 | 4.759 | 4.793 | 30,981 | -0.17(-3.47%) |
Mar 17, 2017 | 5.038 | 5.055 | 4.828 | 4.966 | 66,154 | -0.03(-0.69%) |
Mar 16, 2017 | 4.966 | 5.079 | 4.966 | 5.000 | 16,317 | +0.07(+1.40%) |
Mar 15, 2017 | 4.862 | 5.069 | 4.828 | 4.931 | 46,092 | +0.10(+2.14%) |
Mar 14, 2017 | 4.828 | 4.897 | 4.793 | 4.828 | 26,205 | -0.03(-0.71%) |
Mar 13, 2017 | 4.621 | 4.897 | 4.517 | 4.862 | 158,247 | +0.38(+8.46%) |
Mar 10, 2017 | 5.069 | 5.345 | 4.311 | 4.483 | 383,322 | -0.45(-9.09%) |
Mar 09, 2017 | 5.069 | 5.138 | 4.896 | 4.931 | 28,314 | -0.14(-2.72%) |
Mar 08, 2017 | 5.276 | 5.276 | 5.000 | 5.069 | 43,635 | -0.21(-3.92%) |
Mar 07, 2017 | 5.104 | 5.276 | 5.069 | 5.276 | 26,053 | +0.21(+4.08%) |
Mar 06, 2017 | 5.242 | 5.782 | 4.866 | 5.069 | 30,475 | -0.31(-5.77%) |
Mar 03, 2017 | 5.035 | 5.380 | 5.000 | 5.380 | 91,198 | +0.34(+6.85%) |
Mar 02, 2017 | 4.897 | 5.052 | 4.862 | 5.035 | 109,911 | +0.10(+2.10%) |
Mar 01, 2017 | 4.966 | 5.069 | 4.904 | 4.931 | 96,470 | +0.00(+0.00%) |
Feb 28, 2017 | 4.897 | 4.966 | 4.759 | 4.931 | 55,394 | +0.00(+0.00%) |
Feb 27, 2017 | 4.897 | 4.931 | 4.828 | 4.931 | 105,087 | +0.03(+0.70%) |
Feb 24, 2017 | 4.897 | 4.897 | 4.793 | 4.897 | 84,040 | -0.03(-0.70%) |
Feb 23, 2017 | 5.104 | 5.104 | 4.862 | 4.931 | 64,754 | -0.14(-2.72%) |
Feb 22, 2017 | 5.173 | 5.368 | 5.069 | 5.069 | 107,591 | -0.07(-1.34%) |
Feb 21, 2017 | 5.104 | 5.242 | 5.069 | 5.138 | 205,555 | +0.03(+0.68%) |
Feb 17, 2017 | 5.104 | 5.104 | 5.104 | 0 | -0.07(-1.33%) | |
Feb 16, 2017 | 5.242 | 5.368 | 5.095 | 5.173 | 95,588 | -0.14(-2.60%) |
Feb 15, 2017 | 5.311 | 5.445 | 5.111 | 5.311 | 73,795 | -0.14(-2.53%) |
Feb 14, 2017 | 5.518 | 5.526 | 5.345 | 5.449 | 46,684 | -0.14(-2.47%) |
Feb 13, 2017 | 5.862 | 5.873 | 5.069 | 5.587 | 281,488 | -0.41(-6.90%) |
Feb 10, 2017 | 6.345 | 6.345 | 5.931 | 6.000 | 79,433 | -0.34(-5.43%) |
Feb 09, 2017 | 6.345 | 6.483 | 6.242 | 6.345 | 178,767 | +0.14(+2.22%) |
Feb 08, 2017 | 6.276 | 6.276 | 5.872 | 6.207 | 40,087 | -0.03(-0.55%) |
Feb 07, 2017 | 6.276 | 6.345 | 6.104 | 6.242 | 55,269 | -0.03(-0.55%) |
Feb 06, 2017 | 5.862 | 6.414 | 5.862 | 6.276 | 273,064 | +0.41(+7.06%) |
Feb 03, 2017 | 5.655 | 6.035 | 5.655 | 5.862 | 73,893 | +0.24(+4.29%) |
Feb 02, 2017 | 5.793 | 5.828 | 5.035 | 5.621 | 107,594 | -0.24(-4.12%) |