Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.720 | 5.080 | 4.680 | 4.880 | 266,258 | +0.24(+5.17%) |
Apr 27, 2017 | 4.640 | 4.720 | 4.560 | 4.640 | 59,659 | +0.04(+0.87%) |
Apr 26, 2017 | 4.600 | 4.640 | 4.560 | 4.600 | 21,994 | +0.00(+0.00%) |
Apr 25, 2017 | 4.560 | 4.640 | 4.528 | 4.600 | 14,243 | +0.04(+0.88%) |
Apr 24, 2017 | 4.520 | 4.600 | 4.480 | 4.560 | 23,770 | +0.04(+0.88%) |
Apr 21, 2017 | 4.640 | 4.680 | 4.520 | 4.520 | 29,922 | -0.12(-2.58%) |
Apr 20, 2017 | 4.760 | 4.760 | 4.640 | 4.640 | 21,047 | -0.08(-1.69%) |
Apr 19, 2017 | 4.600 | 4.760 | 4.600 | 4.720 | 35,972 | +0.08(+1.72%) |
Apr 18, 2017 | 4.520 | 4.760 | 4.520 | 4.640 | 60,152 | +0.04(+0.97%) |
Apr 17, 2017 | 4.560 | 4.600 | 4.479 | 4.595 | 28,220 | +0.12(+2.57%) |
Apr 13, 2017 | 4.520 | 4.560 | 4.440 | 4.480 | 34,480 | -0.04(-0.88%) |
Apr 12, 2017 | 4.480 | 4.680 | 4.480 | 4.520 | 55,857 | -0.12(-2.59%) |
Apr 11, 2017 | 4.640 | 4.720 | 4.560 | 4.640 | 13,958 | -0.04(-0.85%) |
Apr 10, 2017 | 4.560 | 4.680 | 4.489 | 4.680 | 17,895 | +0.16(+3.54%) |
Apr 07, 2017 | 4.480 | 4.720 | 4.480 | 4.520 | 49,954 | +0.04(+0.89%) |
Apr 06, 2017 | 4.600 | 4.760 | 4.440 | 4.480 | 73,536 | -0.24(-5.08%) |
Apr 05, 2017 | 4.720 | 4.920 | 4.640 | 4.720 | 41,483 | -0.04(-0.84%) |
Apr 04, 2017 | 4.651 | 4.840 | 4.600 | 4.760 | 55,749 | +0.04(+0.85%) |
Apr 03, 2017 | 4.800 | 4.800 | 4.600 | 4.720 | 35,744 | -0.08(-1.66%) |
Mar 31, 2017 | 4.840 | 4.920 | 4.680 | 4.800 | 35,874 | +0.08(+1.69%) |
Mar 30, 2017 | 4.920 | 5.080 | 4.649 | 4.720 | 152,480 | -0.12(-2.48%) |
Mar 29, 2017 | 4.760 | 5.000 | 4.720 | 4.840 | 54,723 | +0.08(+1.68%) |
Mar 28, 2017 | 4.960 | 5.040 | 4.720 | 4.760 | 134,513 | -0.16(-3.25%) |
Mar 27, 2017 | 4.640 | 5.000 | 4.600 | 4.920 | 74,911 | +0.24(+5.13%) |
Mar 24, 2017 | 4.600 | 5.200 | 4.600 | 4.680 | 285,789 | +0.12(+2.63%) |
Mar 23, 2017 | 4.520 | 4.720 | 4.498 | 4.560 | 31,298 | +0.04(+0.88%) |
Mar 22, 2017 | 4.486 | 4.560 | 4.480 | 4.520 | 16,491 | -0.04(-0.87%) |
Mar 21, 2017 | 4.440 | 4.600 | 4.440 | 4.560 | 44,052 | +0.12(+2.69%) |
Mar 20, 2017 | 4.480 | 4.680 | 4.400 | 4.440 | 25,325 | -0.08(-1.77%) |
Mar 17, 2017 | 4.720 | 4.720 | 4.480 | 4.520 | 24,267 | -0.08(-1.74%) |
Mar 16, 2017 | 4.560 | 4.800 | 4.560 | 4.600 | 31,338 | +0.08(+1.77%) |
Mar 15, 2017 | 4.720 | 4.840 | 4.480 | 4.520 | 78,200 | -0.17(-3.62%) |
Mar 14, 2017 | 4.520 | 4.880 | 4.520 | 4.690 | 116,418 | +0.17(+3.84%) |
Mar 13, 2017 | 4.280 | 4.520 | 4.280 | 4.516 | 43,651 | +0.24(+5.51%) |
Mar 10, 2017 | 4.320 | 4.329 | 4.200 | 4.280 | 16,240 | -0.04(-0.93%) |
Mar 09, 2017 | 4.400 | 4.400 | 4.240 | 4.320 | 13,842 | +0.00(+0.00%) |
Mar 08, 2017 | 4.360 | 4.440 | 4.240 | 4.320 | 27,538 | +0.00(+0.00%) |
Mar 07, 2017 | 4.440 | 4.440 | 4.320 | 4.320 | 15,874 | -0.08(-1.82%) |
Mar 06, 2017 | 4.440 | 4.520 | 4.360 | 4.400 | 10,883 | -0.04(-0.90%) |
Mar 03, 2017 | 4.520 | 4.600 | 4.360 | 4.440 | 32,471 | +0.00(+0.00%) |
Mar 02, 2017 | 4.440 | 4.571 | 4.440 | 4.440 | 25,221 | -0.08(-1.77%) |
Mar 01, 2017 | 4.600 | 4.600 | 4.470 | 4.520 | 35,553 | +0.12(+2.73%) |
Feb 28, 2017 | 4.560 | 4.600 | 4.400 | 4.400 | 18,945 | -0.20(-4.26%) |
Feb 27, 2017 | 4.480 | 4.675 | 4.400 | 4.596 | 33,796 | +0.10(+2.30%) |
Feb 24, 2017 | 4.480 | 4.640 | 4.480 | 4.493 | 24,322 | -0.07(-1.47%) |
Feb 23, 2017 | 4.480 | 4.640 | 4.480 | 4.560 | 11,848 | +0.00(+0.00%) |
Feb 22, 2017 | 4.680 | 4.680 | 4.484 | 4.560 | 30,338 | +0.00(+0.00%) |
Feb 21, 2017 | 4.560 | 4.678 | 4.438 | 4.560 | 37,737 | -0.04(-0.87%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.12(-2.54%) | |
Feb 16, 2017 | 4.840 | 4.840 | 4.560 | 4.720 | 34,770 | +0.00(+0.00%) |
Feb 15, 2017 | 4.680 | 4.760 | 4.520 | 4.720 | 28,152 | +0.08(+1.72%) |
Feb 14, 2017 | 4.600 | 4.640 | 4.520 | 4.640 | 25,712 | +0.08(+1.75%) |
Feb 13, 2017 | 4.920 | 5.040 | 4.440 | 4.560 | 106,925 | -0.40(-8.06%) |
Feb 10, 2017 | 5.000 | 5.520 | 4.800 | 4.960 | 321,000 | +0.16(+3.33%) |
Feb 09, 2017 | 4.600 | 5.040 | 4.400 | 4.800 | 212,743 | +0.24(+5.26%) |
Feb 08, 2017 | 4.400 | 4.720 | 4.320 | 4.560 | 107,011 | +0.04(+0.88%) |
Feb 07, 2017 | 4.400 | 4.627 | 4.280 | 4.520 | 121,793 | +0.16(+3.67%) |
Feb 06, 2017 | 4.520 | 4.520 | 4.360 | 4.360 | 28,554 | -0.16(-3.54%) |
Feb 03, 2017 | 4.560 | 4.640 | 4.328 | 4.520 | 20,758 | +0.08(+1.80%) |
Feb 02, 2017 | 4.320 | 4.480 | 4.240 | 4.440 | 25,239 | +0.12(+2.78%) |