Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.227 | 4.227 | 4.125 | 4.188 | 351,007 | -0.02(-0.58%) |
Apr 27, 2017 | 4.246 | 4.251 | 4.202 | 4.212 | 245,795 | -0.03(-0.80%) |
Apr 26, 2017 | 4.212 | 4.266 | 4.173 | 4.246 | 560,992 | +0.05(+1.16%) |
Apr 25, 2017 | 4.198 | 4.232 | 4.193 | 4.198 | 200,052 | -0.00(-0.12%) |
Apr 24, 2017 | 4.202 | 4.213 | 4.130 | 4.202 | 425,448 | +0.00(+0.12%) |
Apr 21, 2017 | 4.188 | 4.217 | 4.178 | 4.198 | 288,502 | +0.01(+0.23%) |
Apr 20, 2017 | 4.222 | 4.222 | 4.173 | 4.188 | 266,460 | -0.01(-0.35%) |
Apr 19, 2017 | 4.212 | 4.241 | 4.184 | 4.202 | 494,556 | -0.01(-0.35%) |
Apr 18, 2017 | 4.207 | 4.222 | 4.159 | 4.217 | 458,725 | +0.01(+0.23%) |
Apr 17, 2017 | 4.130 | 4.212 | 4.125 | 4.207 | 430,695 | +0.08(+2.00%) |
Apr 13, 2017 | 4.178 | 4.178 | 4.105 | 4.125 | 401,256 | -0.05(-1.28%) |
Apr 12, 2017 | 4.198 | 4.201 | 4.149 | 4.178 | 332,607 | -0.02(-0.46%) |
Apr 11, 2017 | 4.159 | 4.202 | 4.120 | 4.198 | 445,429 | +0.05(+1.29%) |
Apr 10, 2017 | 4.101 | 4.173 | 4.078 | 4.144 | 421,916 | +0.04(+1.06%) |
Apr 07, 2017 | 4.096 | 4.154 | 4.091 | 4.101 | 511,520 | +0.01(+0.24%) |
Apr 06, 2017 | 4.101 | 4.122 | 4.042 | 4.091 | 566,333 | -0.01(-0.35%) |
Apr 05, 2017 | 4.159 | 4.178 | 4.101 | 4.105 | 591,251 | -0.05(-1.17%) |
Apr 04, 2017 | 4.105 | 4.159 | 4.105 | 4.154 | 716,551 | +0.05(+1.18%) |
Apr 03, 2017 | 4.076 | 4.134 | 4.067 | 4.105 | 941,023 | +0.04(+0.95%) |
Mar 31, 2017 | 4.052 | 4.076 | 4.018 | 4.067 | 678,803 | +0.02(+0.60%) |
Mar 30, 2017 | 4.003 | 4.042 | 3.984 | 4.042 | 533,529 | +0.06(+1.46%) |
Mar 29, 2017 | 3.974 | 4.003 | 3.970 | 3.984 | 578,561 | +0.01(+0.24%) |
Mar 28, 2017 | 3.965 | 3.979 | 3.924 | 3.974 | 842,409 | +0.01(+0.24%) |
Mar 27, 2017 | 3.921 | 3.970 | 3.902 | 3.965 | 691,827 | +0.06(+1.62%) |
Mar 24, 2017 | 3.921 | 3.974 | 3.902 | 3.902 | 612,122 | +0.00(+0.00%) |
Mar 23, 2017 | 3.858 | 3.921 | 3.839 | 3.902 | 468,940 | +0.07(+1.90%) |
Mar 22, 2017 | 3.853 | 3.882 | 3.819 | 3.829 | 350,566 | -0.05(-1.38%) |
Mar 21, 2017 | 3.892 | 3.900 | 3.853 | 3.882 | 402,853 | -0.00(-0.12%) |
Mar 20, 2017 | 3.882 | 3.892 | 3.819 | 3.887 | 398,997 | +0.02(+0.50%) |
Mar 17, 2017 | 3.868 | 3.899 | 3.834 | 3.868 | 458,791 | +0.00(+0.13%) |
Mar 16, 2017 | 3.795 | 3.882 | 3.746 | 3.863 | 308,247 | +0.09(+2.31%) |
Mar 15, 2017 | 3.712 | 3.805 | 3.712 | 3.775 | 327,575 | +0.06(+1.57%) |
Mar 14, 2017 | 3.712 | 3.722 | 3.652 | 3.717 | 126,653 | +0.00(+0.13%) |
Mar 13, 2017 | 3.727 | 3.732 | 3.683 | 3.712 | 305,348 | +0.03(+0.79%) |
Mar 10, 2017 | 3.659 | 3.697 | 3.652 | 3.683 | 342,467 | +0.05(+1.31%) |
Mar 09, 2017 | 3.617 | 3.693 | 3.616 | 3.636 | 333,178 | +0.03(+0.92%) |
Mar 08, 2017 | 3.669 | 3.702 | 3.603 | 3.603 | 287,280 | -0.06(-1.68%) |
Mar 07, 2017 | 3.640 | 3.726 | 3.593 | 3.664 | 502,121 | +0.03(+0.78%) |
Mar 06, 2017 | 3.631 | 3.655 | 3.584 | 3.636 | 422,606 | +0.01(+0.26%) |
Mar 03, 2017 | 3.541 | 3.631 | 3.541 | 3.626 | 629,488 | +0.10(+2.96%) |
Mar 02, 2017 | 3.508 | 3.527 | 3.503 | 3.522 | 160,935 | +0.02(+0.68%) |
Mar 01, 2017 | 3.508 | 3.550 | 3.489 | 3.498 | 195,867 | -0.00(-0.14%) |
Feb 28, 2017 | 3.512 | 3.512 | 3.489 | 3.503 | 145,567 | -0.00(-0.14%) |
Feb 27, 2017 | 3.498 | 3.550 | 3.498 | 3.508 | 126,014 | +0.01(+0.41%) |
Feb 24, 2017 | 3.550 | 3.560 | 3.493 | 3.493 | 158,375 | -0.03(-0.94%) |
Feb 23, 2017 | 3.508 | 3.531 | 3.489 | 3.527 | 130,910 | +0.02(+0.68%) |
Feb 22, 2017 | 3.498 | 3.511 | 3.489 | 3.503 | 113,688 | +0.00(+0.00%) |
Feb 21, 2017 | 3.479 | 3.531 | 3.479 | 3.503 | 176,873 | +0.03(+0.82%) |
Feb 17, 2017 | 3.474 | 3.474 | 3.474 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.474 | 3.522 | 3.474 | 3.522 | 142,298 | +0.06(+1.64%) |
Feb 15, 2017 | 3.493 | 3.531 | 3.460 | 3.465 | 307,754 | -0.03(-0.81%) |
Feb 14, 2017 | 3.470 | 3.503 | 3.465 | 3.493 | 184,134 | +0.01(+0.41%) |
Feb 13, 2017 | 3.479 | 3.503 | 3.465 | 3.479 | 165,656 | +0.00(+0.14%) |
Feb 10, 2017 | 3.460 | 3.485 | 3.456 | 3.474 | 187,168 | +0.01(+0.27%) |
Feb 09, 2017 | 3.493 | 3.493 | 3.446 | 3.465 | 216,592 | -0.01(-0.41%) |
Feb 08, 2017 | 3.508 | 3.508 | 3.465 | 3.479 | 198,115 | -0.01(-0.41%) |
Feb 07, 2017 | 3.512 | 3.512 | 3.493 | 3.493 | 124,701 | -0.01(-0.27%) |
Feb 06, 2017 | 3.512 | 3.526 | 3.495 | 3.503 | 161,268 | -0.01(-0.27%) |
Feb 03, 2017 | 3.527 | 3.527 | 3.508 | 3.512 | 205,312 | +0.00(+0.14%) |
Feb 02, 2017 | 3.512 | 3.536 | 3.498 | 3.508 | 161,921 | -0.01(-0.40%) |