Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.986 | 5.075 | 4.897 | 4.986 | 50,576 | +0.00(+0.00%) |
Apr 27, 2017 | 4.986 | 5.075 | 4.897 | 4.986 | 41,425 | -0.04(-0.88%) |
Apr 26, 2017 | 4.986 | 5.075 | 4.630 | 5.031 | 64,169 | -0.02(-0.44%) |
Apr 25, 2017 | 5.120 | 5.120 | 5.031 | 5.053 | 48,189 | -0.02(-0.44%) |
Apr 24, 2017 | 5.120 | 5.120 | 5.031 | 5.075 | 58,509 | +0.00(+0.00%) |
Apr 21, 2017 | 5.075 | 5.075 | 5.031 | 5.075 | 48,758 | +0.04(+0.88%) |
Apr 20, 2017 | 5.031 | 5.120 | 5.031 | 5.031 | 55,355 | +0.00(+0.00%) |
Apr 19, 2017 | 5.031 | 5.164 | 5.031 | 5.031 | 53,687 | -0.04(-0.88%) |
Apr 18, 2017 | 5.120 | 5.164 | 5.075 | 5.075 | 100,361 | +0.00(+0.00%) |
Apr 17, 2017 | 5.209 | 5.253 | 5.075 | 5.075 | 78,000 | +0.00(+0.00%) |
Apr 13, 2017 | 5.120 | 5.298 | 5.075 | 5.075 | 94,331 | -0.12(-2.23%) |
Apr 12, 2017 | 5.103 | 5.235 | 5.059 | 5.191 | 96,464 | +0.13(+2.61%) |
Apr 11, 2017 | 5.103 | 5.103 | 5.015 | 5.059 | 33,704 | +0.00(+0.00%) |
Apr 10, 2017 | 4.927 | 5.147 | 4.927 | 5.059 | 69,550 | +0.04(+0.88%) |
Apr 07, 2017 | 5.015 | 5.015 | 4.971 | 5.015 | 17,937 | +0.00(+0.00%) |
Apr 06, 2017 | 5.059 | 5.059 | 4.927 | 5.015 | 161,826 | +0.00(+0.00%) |
Apr 05, 2017 | 4.927 | 5.015 | 4.927 | 5.015 | 11,962 | +0.04(+0.88%) |
Apr 04, 2017 | 5.015 | 5.015 | 4.883 | 4.971 | 32,015 | -0.04(-0.88%) |
Apr 03, 2017 | 5.015 | 5.015 | 4.839 | 5.015 | 88,188 | +0.04(+0.88%) |
Mar 31, 2017 | 4.795 | 4.971 | 4.751 | 4.971 | 55,479 | +0.13(+2.73%) |
Mar 30, 2017 | 4.971 | 4.971 | 4.795 | 4.839 | 47,528 | -0.04(-0.90%) |
Mar 29, 2017 | 4.927 | 4.971 | 4.883 | 4.883 | 16,668 | +0.00(+0.00%) |
Mar 28, 2017 | 4.971 | 4.971 | 4.883 | 4.883 | 30,989 | -0.09(-1.77%) |
Mar 27, 2017 | 4.795 | 4.971 | 4.757 | 4.971 | 55,432 | +0.26(+5.61%) |
Mar 24, 2017 | 4.663 | 4.832 | 4.619 | 4.707 | 73,294 | +0.04(+0.94%) |
Mar 23, 2017 | 4.751 | 4.795 | 4.619 | 4.663 | 58,375 | -0.13(-2.75%) |
Mar 22, 2017 | 5.015 | 5.015 | 4.751 | 4.795 | 86,853 | -0.18(-3.54%) |
Mar 21, 2017 | 5.015 | 5.147 | 4.927 | 4.971 | 74,804 | -0.09(-1.74%) |
Mar 20, 2017 | 5.015 | 5.059 | 4.927 | 5.059 | 59,611 | +0.00(+0.00%) |
Mar 17, 2017 | 5.059 | 5.059 | 4.927 | 5.059 | 37,010 | +0.04(+0.88%) |
Mar 16, 2017 | 5.103 | 5.103 | 4.971 | 5.015 | 34,818 | -0.04(-0.87%) |
Mar 15, 2017 | 5.191 | 5.191 | 5.059 | 5.059 | 107,235 | -0.13(-2.54%) |
Mar 14, 2017 | 5.147 | 5.323 | 5.125 | 5.191 | 149,808 | +0.00(+0.00%) |
Mar 13, 2017 | 5.147 | 5.235 | 5.147 | 5.191 | 31,599 | +0.00(+0.00%) |
Mar 10, 2017 | 5.235 | 5.300 | 5.103 | 5.191 | 168,588 | -0.04(-0.84%) |
Mar 09, 2017 | 4.971 | 5.323 | 4.927 | 5.235 | 172,278 | -0.13(-2.46%) |
Mar 08, 2017 | 5.323 | 5.367 | 5.279 | 5.367 | 31,771 | +0.04(+0.83%) |
Mar 07, 2017 | 5.191 | 5.323 | 5.147 | 5.323 | 57,560 | +0.09(+1.68%) |
Mar 06, 2017 | 5.235 | 5.323 | 4.931 | 5.235 | 91,784 | -0.09(-1.65%) |
Mar 03, 2017 | 5.279 | 5.323 | 5.191 | 5.323 | 61,212 | +0.00(+0.00%) |
Mar 02, 2017 | 5.235 | 5.367 | 5.235 | 5.323 | 40,005 | +0.09(+1.68%) |
Mar 01, 2017 | 5.279 | 5.367 | 5.235 | 5.235 | 84,330 | -0.04(-0.83%) |
Feb 28, 2017 | 5.235 | 5.279 | 5.213 | 5.279 | 98,643 | +0.00(+0.00%) |
Feb 27, 2017 | 5.279 | 5.323 | 5.238 | 5.279 | 94,951 | -0.04(-0.83%) |
Feb 24, 2017 | 5.279 | 5.323 | 5.235 | 5.323 | 35,114 | +0.00(+0.00%) |
Feb 23, 2017 | 5.279 | 5.323 | 5.191 | 5.323 | 43,314 | +0.02(+0.35%) |
Feb 22, 2017 | 5.218 | 5.305 | 5.218 | 5.304 | 32,977 | +0.09(+1.65%) |
Feb 21, 2017 | 5.305 | 5.305 | 5.088 | 5.218 | 60,715 | -0.04(-0.83%) |
Feb 17, 2017 | 5.262 | 5.262 | 5.262 | 0 | +0.04(+0.83%) | |
Feb 16, 2017 | 5.131 | 5.392 | 5.044 | 5.218 | 172,102 | +0.22(+4.35%) |
Feb 15, 2017 | 4.914 | 5.001 | 4.914 | 5.001 | 32,303 | +0.08(+1.65%) |
Feb 14, 2017 | 5.001 | 5.001 | 4.870 | 4.920 | 21,491 | -0.04(-0.76%) |
Feb 13, 2017 | 4.957 | 5.044 | 4.914 | 4.957 | 37,086 | -0.04(-0.87%) |
Feb 10, 2017 | 5.001 | 5.001 | 4.957 | 5.001 | 11,167 | +0.00(+0.00%) |
Feb 09, 2017 | 4.784 | 5.001 | 4.784 | 5.001 | 48,688 | +0.22(+4.55%) |
Feb 08, 2017 | 4.883 | 4.903 | 4.784 | 4.784 | 26,491 | -0.13(-2.65%) |
Feb 07, 2017 | 4.957 | 5.001 | 4.827 | 4.914 | 19,870 | +0.00(+0.00%) |
Feb 06, 2017 | 4.957 | 5.044 | 4.914 | 4.914 | 25,528 | +0.00(+0.00%) |
Feb 03, 2017 | 4.952 | 4.957 | 4.784 | 4.914 | 26,890 | +0.04(+0.89%) |
Feb 02, 2017 | 4.827 | 4.957 | 4.748 | 4.870 | 97,485 | +0.17(+3.70%) |