Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.577 | 4.691 | 4.395 | 4.441 | 8,841 | -0.08(-1.68%) |
Apr 27, 2017 | 4.509 | 4.517 | 4.509 | 4.517 | 777 | -0.07(-1.48%) |
Apr 26, 2017 | 4.433 | 4.584 | 4.433 | 4.584 | 8,928 | +0.14(+3.23%) |
Apr 25, 2017 | 4.555 | 4.661 | 4.411 | 4.441 | 22,280 | -0.18(-3.93%) |
Apr 24, 2017 | 4.661 | 4.661 | 4.547 | 4.623 | 6,640 | -0.17(-3.48%) |
Apr 21, 2017 | 4.464 | 4.865 | 4.373 | 4.789 | 8,371 | +0.30(+6.76%) |
Apr 20, 2017 | 4.486 | 4.486 | 4.486 | 4.486 | 2,884 | +0.08(+1.72%) |
Apr 18, 2017 | 4.411 | 4.411 | 4.411 | 0 | +0.05(+1.22%) | |
Apr 17, 2017 | 4.379 | 4.412 | 4.350 | 4.357 | 11,311 | -0.05(-1.03%) |
Apr 11, 2017 | 4.403 | 4.403 | 4.403 | 95 | +0.08(+1.88%) | |
Apr 10, 2017 | 4.260 | 4.322 | 4.260 | 4.322 | 951 | -0.20(-4.48%) |
Apr 07, 2017 | 4.479 | 4.524 | 4.471 | 4.524 | 5,080 | +0.05(+1.02%) |
Apr 06, 2017 | 4.509 | 4.539 | 4.479 | 4.479 | 2,474 | -0.02(-0.51%) |
Apr 05, 2017 | 4.486 | 4.539 | 4.486 | 4.501 | 3,957 | +0.02(+0.51%) |
Apr 04, 2017 | 4.698 | 4.698 | 4.479 | 4.479 | 10,685 | -0.13(-2.80%) |
Apr 03, 2017 | 4.539 | 4.615 | 4.539 | 4.608 | 852 | +0.02(+0.33%) |
Mar 31, 2017 | 4.547 | 4.668 | 4.517 | 4.592 | 19,620 | +0.05(+1.17%) |
Mar 30, 2017 | 4.695 | 4.926 | 4.492 | 4.539 | 7,686 | +0.00(+0.00%) |
Mar 29, 2017 | 4.168 | 4.539 | 4.115 | 4.539 | 43,727 | +0.27(+6.44%) |
Mar 28, 2017 | 4.471 | 4.471 | 4.236 | 4.265 | 32,636 | -0.24(-5.42%) |
Mar 27, 2017 | 4.501 | 4.547 | 4.448 | 4.509 | 29,502 | -0.11(-2.46%) |
Mar 24, 2017 | 4.559 | 4.676 | 4.559 | 4.623 | 6,909 | -0.08(-1.77%) |
Mar 23, 2017 | 4.714 | 4.714 | 4.706 | 4.706 | 1,157 | +0.08(+1.64%) |
Mar 22, 2017 | 4.623 | 4.725 | 4.623 | 4.630 | 12,939 | +0.01(+0.16%) |
Mar 21, 2017 | 4.774 | 4.774 | 4.623 | 4.623 | 18,055 | -0.15(-3.17%) |
Mar 20, 2017 | 4.774 | 4.850 | 4.774 | 4.774 | 4,292 | +0.00(+0.00%) |
Mar 17, 2017 | 4.835 | 4.835 | 4.774 | 4.774 | 6,299 | -0.08(-1.59%) |
Mar 16, 2017 | 4.903 | 4.903 | 4.852 | 4.852 | 7,529 | -0.03(-0.59%) |
Mar 15, 2017 | 4.774 | 4.911 | 4.774 | 4.880 | 21,881 | +0.02(+0.47%) |
Mar 14, 2017 | 4.853 | 4.911 | 4.853 | 4.858 | 45,154 | -0.04(-0.77%) |
Mar 13, 2017 | 4.850 | 4.911 | 4.835 | 4.896 | 16,861 | +0.08(+1.58%) |
Mar 10, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 372 | -0.06(-1.25%) |
Mar 09, 2017 | 4.789 | 4.880 | 4.789 | 4.880 | 3,231 | +0.06(+1.26%) |
Mar 08, 2017 | 4.865 | 4.865 | 4.820 | 4.820 | 518 | -0.03(-0.57%) |
Mar 07, 2017 | 4.847 | 4.847 | 4.847 | 4.847 | 1,100 | -0.03(-0.52%) |
Mar 06, 2017 | 4.812 | 4.873 | 4.812 | 4.873 | 3,989 | +0.02(+0.47%) |
Mar 03, 2017 | 4.873 | 4.873 | 4.850 | 4.850 | 422 | +0.03(+0.63%) |
Mar 02, 2017 | 4.873 | 4.873 | 4.820 | 4.820 | 1,811 | +0.01(+0.16%) |
Mar 01, 2017 | 4.812 | 4.865 | 4.812 | 4.812 | 5,930 | -0.00(-0.07%) |
Feb 28, 2017 | 4.815 | 4.820 | 4.812 | 4.815 | 1,689 | -0.01(-0.13%) |
Feb 27, 2017 | 4.843 | 4.850 | 4.822 | 4.822 | 10,489 | +0.00(+0.04%) |
Feb 24, 2017 | 4.865 | 4.865 | 4.819 | 4.820 | 9,155 | -0.06(-1.24%) |
Feb 23, 2017 | 4.865 | 4.911 | 4.865 | 4.880 | 13,595 | +0.02(+0.31%) |
Feb 22, 2017 | 4.873 | 4.887 | 4.865 | 4.865 | 3,510 | -0.04(-0.79%) |
Feb 21, 2017 | 4.903 | 4.911 | 4.865 | 4.904 | 10,253 | +0.03(+0.65%) |
Feb 17, 2017 | 4.873 | 4.873 | 4.873 | 0 | +0.01(+0.16%) | |
Feb 16, 2017 | 4.820 | 4.911 | 4.820 | 4.865 | 4,435 | +0.02(+0.31%) |
Feb 15, 2017 | 4.896 | 4.911 | 4.850 | 4.850 | 8,808 | -0.06(-1.23%) |
Feb 14, 2017 | 4.911 | 4.911 | 4.911 | 4.911 | 246 | -0.02(-0.31%) |
Feb 13, 2017 | 4.880 | 4.926 | 4.849 | 4.926 | 4,858 | +0.03(+0.63%) |
Feb 10, 2017 | 4.903 | 4.937 | 4.888 | 4.895 | 1,698 | -0.08(-1.54%) |
Feb 09, 2017 | 4.981 | 4.981 | 4.972 | 4.972 | 1,105 | +0.05(+0.93%) |
Feb 08, 2017 | 4.865 | 4.957 | 4.865 | 4.926 | 2,859 | +0.01(+0.15%) |
Feb 06, 2017 | 4.918 | 4.918 | 4.918 | 40 | +0.05(+0.93%) | |
Feb 03, 2017 | 4.873 | 4.873 | 4.873 | 4.873 | 270 | -0.02(-0.31%) |
Feb 02, 2017 | 4.926 | 4.964 | 4.843 | 4.888 | 48,652 | -0.06(-1.22%) |