Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.490 | 4.630 | 4.270 | 4.510 | 31,244 | +0.00(+0.11%) |
Apr 27, 2017 | 4.518 | 4.540 | 4.400 | 4.505 | 14,336 | -0.00(-0.11%) |
Apr 26, 2017 | 4.490 | 4.680 | 4.490 | 4.510 | 17,105 | -0.02(-0.44%) |
Apr 25, 2017 | 4.450 | 4.530 | 4.290 | 4.530 | 142,198 | +0.09(+2.03%) |
Apr 24, 2017 | 4.550 | 4.740 | 4.420 | 4.440 | 50,360 | -0.12(-2.63%) |
Apr 21, 2017 | 4.510 | 4.590 | 4.510 | 4.560 | 6,865 | -0.05(-1.08%) |
Apr 20, 2017 | 4.583 | 4.680 | 4.550 | 4.610 | 6,081 | +0.05(+1.10%) |
Apr 19, 2017 | 4.560 | 4.611 | 4.540 | 4.560 | 12,700 | +0.05(+1.11%) |
Apr 18, 2017 | 4.600 | 4.770 | 4.500 | 4.510 | 23,103 | -0.09(-1.96%) |
Apr 17, 2017 | 4.640 | 4.730 | 4.590 | 4.600 | 12,712 | +0.00(+0.00%) |
Apr 13, 2017 | 4.716 | 4.716 | 4.480 | 4.600 | 26,572 | +0.01(+0.22%) |
Apr 12, 2017 | 4.840 | 4.840 | 4.380 | 4.590 | 53,511 | +0.01(+0.22%) |
Apr 11, 2017 | 4.610 | 4.790 | 4.580 | 4.580 | 20,046 | -0.04(-0.87%) |
Apr 10, 2017 | 4.800 | 4.828 | 4.570 | 4.620 | 51,550 | -0.07(-1.49%) |
Apr 07, 2017 | 4.660 | 4.770 | 4.650 | 4.690 | 29,307 | +0.00(+0.00%) |
Apr 06, 2017 | 4.950 | 4.950 | 4.670 | 4.690 | 24,163 | -0.16(-3.30%) |
Apr 05, 2017 | 4.800 | 4.930 | 4.640 | 4.850 | 19,307 | -0.01(-0.21%) |
Apr 04, 2017 | 4.920 | 5.440 | 4.780 | 4.860 | 43,768 | -0.12(-2.41%) |
Apr 03, 2017 | 4.840 | 5.050 | 4.840 | 4.980 | 10,837 | +0.10(+2.05%) |
Mar 31, 2017 | 4.990 | 5.030 | 4.530 | 4.880 | 26,107 | -0.07(-1.41%) |
Mar 30, 2017 | 4.900 | 4.999 | 4.900 | 4.950 | 15,537 | +0.08(+1.64%) |
Mar 29, 2017 | 5.070 | 5.070 | 4.860 | 4.870 | 14,122 | -0.01(-0.20%) |
Mar 28, 2017 | 5.080 | 5.080 | 4.580 | 4.880 | 19,382 | -0.13(-2.59%) |
Mar 27, 2017 | 4.940 | 5.040 | 4.800 | 5.010 | 20,361 | +0.19(+3.94%) |
Mar 24, 2017 | 4.850 | 4.890 | 4.590 | 4.820 | 14,756 | -0.07(-1.43%) |
Mar 23, 2017 | 4.870 | 4.960 | 4.600 | 4.890 | 29,575 | +0.25(+5.39%) |
Mar 22, 2017 | 4.530 | 5.047 | 4.530 | 4.640 | 28,761 | -0.05(-1.07%) |
Mar 21, 2017 | 4.820 | 4.845 | 4.483 | 4.690 | 24,357 | -0.18(-3.70%) |
Mar 20, 2017 | 4.960 | 4.980 | 4.750 | 4.870 | 12,576 | -0.06(-1.22%) |
Mar 17, 2017 | 4.920 | 4.930 | 4.650 | 4.930 | 29,592 | +0.01(+0.20%) |
Mar 16, 2017 | 4.830 | 5.054 | 4.687 | 4.920 | 58,961 | +0.15(+3.14%) |
Mar 15, 2017 | 4.740 | 4.780 | 4.660 | 4.770 | 13,091 | +0.08(+1.71%) |
Mar 14, 2017 | 4.660 | 4.786 | 4.600 | 4.690 | 14,240 | +0.01(+0.21%) |
Mar 13, 2017 | 4.670 | 4.690 | 4.550 | 4.680 | 11,834 | +0.19(+4.23%) |
Mar 10, 2017 | 4.540 | 4.540 | 4.440 | 4.490 | 10,808 | -0.03(-0.66%) |
Mar 09, 2017 | 4.660 | 4.700 | 4.470 | 4.520 | 43,923 | -0.10(-2.16%) |
Mar 08, 2017 | 4.660 | 4.827 | 4.610 | 4.620 | 10,768 | -0.08(-1.70%) |
Mar 07, 2017 | 4.630 | 4.774 | 4.561 | 4.700 | 12,924 | +0.14(+3.07%) |
Mar 06, 2017 | 4.800 | 4.900 | 4.560 | 4.560 | 21,038 | -0.21(-4.40%) |
Mar 03, 2017 | 4.580 | 4.770 | 4.580 | 4.770 | 18,168 | +0.19(+4.15%) |
Mar 02, 2017 | 4.540 | 4.590 | 4.519 | 4.580 | 19,748 | +0.04(+0.88%) |
Mar 01, 2017 | 4.650 | 4.670 | 4.510 | 4.540 | 21,986 | -0.13(-2.78%) |
Feb 28, 2017 | 4.790 | 4.850 | 4.590 | 4.670 | 18,989 | -0.08(-1.68%) |
Feb 27, 2017 | 4.800 | 4.800 | 4.530 | 4.750 | 65,055 | +0.00(+0.00%) |
Feb 24, 2017 | 4.740 | 4.790 | 4.740 | 4.750 | 5,380 | -0.03(-0.63%) |
Feb 23, 2017 | 4.900 | 4.900 | 4.720 | 4.780 | 30,955 | -0.17(-3.43%) |
Feb 22, 2017 | 4.761 | 4.984 | 4.761 | 4.950 | 4,282 | +0.00(+0.00%) |
Feb 21, 2017 | 5.000 | 5.000 | 4.900 | 4.950 | 10,981 | +0.01(+0.20%) |
Feb 17, 2017 | 4.940 | 4.940 | 4.940 | 0 | -0.03(-0.60%) | |
Feb 16, 2017 | 5.082 | 5.082 | 4.880 | 4.970 | 20,718 | -0.01(-0.20%) |
Feb 15, 2017 | 5.023 | 5.059 | 4.860 | 4.980 | 32,564 | -0.02(-0.40%) |
Feb 14, 2017 | 4.770 | 5.030 | 4.770 | 5.000 | 6,092 | +0.17(+3.63%) |
Feb 13, 2017 | 5.010 | 5.010 | 4.760 | 4.825 | 35,682 | -0.09(-1.93%) |
Feb 10, 2017 | 5.060 | 5.140 | 4.900 | 4.920 | 14,014 | -0.09(-1.80%) |
Feb 09, 2017 | 4.951 | 5.280 | 4.951 | 5.010 | 48,619 | +0.06(+1.15%) |
Feb 08, 2017 | 5.060 | 5.080 | 4.916 | 4.953 | 20,540 | -0.05(-0.94%) |
Feb 07, 2017 | 4.940 | 5.130 | 4.940 | 5.000 | 6,393 | +0.03(+0.58%) |
Feb 06, 2017 | 4.960 | 5.070 | 4.880 | 4.971 | 33,898 | +0.00(+0.02%) |
Feb 03, 2017 | 4.888 | 5.050 | 4.888 | 4.970 | 19,821 | -0.04(-0.80%) |
Feb 02, 2017 | 5.015 | 5.020 | 4.830 | 5.010 | 39,213 | -0.00(-0.00%) |