Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.160 | 4.197 | 4.156 | 4.156 | 780 | -0.02(-0.39%) |
Apr 27, 2017 | 4.213 | 4.213 | 4.138 | 4.172 | 8,072 | -0.04(-0.97%) |
Apr 26, 2017 | 4.213 | 4.286 | 4.181 | 4.213 | 9,411 | -0.03(-0.77%) |
Apr 25, 2017 | 4.238 | 4.246 | 4.181 | 4.246 | 7,881 | -0.03(-0.77%) |
Apr 24, 2017 | 4.263 | 4.279 | 4.213 | 4.279 | 20,605 | +0.03(+0.77%) |
Apr 21, 2017 | 4.279 | 4.287 | 4.238 | 4.246 | 1,644 | -0.02(-0.38%) |
Apr 20, 2017 | 4.312 | 4.324 | 4.246 | 4.263 | 23,096 | -0.02(-0.38%) |
Apr 19, 2017 | 4.295 | 4.320 | 4.235 | 4.279 | 2,292 | +0.07(+1.56%) |
Apr 18, 2017 | 4.197 | 4.230 | 4.164 | 4.213 | 3,404 | -0.04(-0.96%) |
Apr 17, 2017 | 4.222 | 4.254 | 4.222 | 4.254 | 4,778 | +0.01(+0.19%) |
Apr 13, 2017 | 4.378 | 4.378 | 4.246 | 4.246 | 5,007 | -0.13(-2.87%) |
Apr 12, 2017 | 4.386 | 4.386 | 4.353 | 4.372 | 1,573 | -0.02(-0.51%) |
Apr 11, 2017 | 4.402 | 4.402 | 4.353 | 4.394 | 3,103 | -0.01(-0.19%) |
Apr 10, 2017 | 4.470 | 4.470 | 4.364 | 4.402 | 3,818 | -0.05(-1.10%) |
Apr 07, 2017 | 4.451 | 4.484 | 4.418 | 4.451 | 7,563 | +0.02(+0.37%) |
Apr 06, 2017 | 4.361 | 4.484 | 4.353 | 4.435 | 45,971 | +0.25(+6.08%) |
Apr 05, 2017 | 4.041 | 4.263 | 4.041 | 4.181 | 25,701 | +0.23(+5.81%) |
Apr 04, 2017 | 4.009 | 4.041 | 3.950 | 3.951 | 19,196 | -0.11(-2.64%) |
Apr 03, 2017 | 4.058 | 4.091 | 4.050 | 4.058 | 27,565 | -0.09(-2.16%) |
Mar 31, 2017 | 4.144 | 4.212 | 4.144 | 4.148 | 28,705 | -0.04(-0.98%) |
Mar 30, 2017 | 4.140 | 4.189 | 4.091 | 4.189 | 28,729 | -0.01(-0.20%) |
Mar 29, 2017 | 4.222 | 4.245 | 4.197 | 4.197 | 10,910 | -0.06(-1.35%) |
Mar 28, 2017 | 4.238 | 4.312 | 4.238 | 4.255 | 27,287 | -0.07(-1.52%) |
Mar 27, 2017 | 4.205 | 4.386 | 4.181 | 4.320 | 34,020 | +0.03(+0.76%) |
Mar 24, 2017 | 4.304 | 4.304 | 4.279 | 4.287 | 1,457 | -0.02(-0.38%) |
Mar 23, 2017 | 4.230 | 4.312 | 4.209 | 4.304 | 19,806 | +0.03(+0.77%) |
Mar 22, 2017 | 4.222 | 4.295 | 4.189 | 4.271 | 51,001 | -0.02(-0.57%) |
Mar 21, 2017 | 4.312 | 4.312 | 4.263 | 4.295 | 19,953 | -0.01(-0.19%) |
Mar 20, 2017 | 4.254 | 4.320 | 4.238 | 4.304 | 46,721 | +0.00(+0.00%) |
Mar 17, 2017 | 4.323 | 4.328 | 4.304 | 4.304 | 1,224 | -0.01(-0.19%) |
Mar 16, 2017 | 4.353 | 4.377 | 4.312 | 4.312 | 15,146 | -0.05(-1.13%) |
Mar 15, 2017 | 4.312 | 4.361 | 4.279 | 4.361 | 13,633 | +0.05(+1.14%) |
Mar 14, 2017 | 4.304 | 4.352 | 4.287 | 4.312 | 12,385 | +0.02(+0.58%) |
Mar 13, 2017 | 4.238 | 4.287 | 4.181 | 4.287 | 31,788 | +0.11(+2.75%) |
Mar 10, 2017 | 4.164 | 4.213 | 4.156 | 4.172 | 1,222 | -0.03(-0.78%) |
Mar 09, 2017 | 4.205 | 4.205 | 4.123 | 4.205 | 1,964 | +0.05(+1.18%) |
Mar 08, 2017 | 4.238 | 4.238 | 4.115 | 4.156 | 14,394 | -0.04(-0.88%) |
Mar 07, 2017 | 4.197 | 4.263 | 4.164 | 4.193 | 32,417 | -0.01(-0.29%) |
Mar 06, 2017 | 4.336 | 4.336 | 4.099 | 4.205 | 49,391 | -0.10(-2.29%) |
Mar 03, 2017 | 4.328 | 4.500 | 4.271 | 4.304 | 15,598 | +0.00(+0.00%) |
Mar 02, 2017 | 4.304 | 4.336 | 4.279 | 4.304 | 25,037 | +0.02(+0.57%) |
Mar 01, 2017 | 4.353 | 4.353 | 4.279 | 4.279 | 15,586 | -0.05(-1.14%) |
Feb 28, 2017 | 4.393 | 4.402 | 4.328 | 4.328 | 3,055 | -0.10(-2.22%) |
Feb 27, 2017 | 4.410 | 4.427 | 4.334 | 4.427 | 14,283 | +0.01(+0.19%) |
Feb 24, 2017 | 4.418 | 4.418 | 4.304 | 4.418 | 44,226 | +0.00(+0.00%) |
Feb 23, 2017 | 4.558 | 4.558 | 4.369 | 4.418 | 60,334 | -0.02(-0.55%) |
Feb 22, 2017 | 4.517 | 4.574 | 4.410 | 4.443 | 83,729 | -0.04(-0.91%) |
Feb 21, 2017 | 4.509 | 4.516 | 4.459 | 4.484 | 16,375 | -0.01(-0.18%) |
Feb 17, 2017 | 4.492 | 4.492 | 4.492 | 0 | +0.11(+2.62%) | |
Feb 16, 2017 | 4.304 | 4.427 | 4.304 | 4.377 | 49,916 | +0.05(+1.14%) |
Feb 15, 2017 | 4.230 | 4.328 | 4.213 | 4.328 | 77,420 | +0.08(+1.93%) |
Feb 14, 2017 | 4.550 | 4.651 | 4.074 | 4.246 | 599,228 | -0.73(-14.66%) |
Feb 13, 2017 | 4.951 | 5.016 | 4.935 | 4.976 | 53,005 | +0.04(+0.83%) |
Feb 10, 2017 | 4.918 | 5.017 | 4.918 | 4.935 | 61,108 | +0.01(+0.17%) |
Feb 09, 2017 | 5.041 | 5.041 | 4.927 | 4.927 | 92,296 | -0.06(-1.15%) |
Feb 08, 2017 | 5.058 | 5.058 | 4.959 | 4.984 | 45,736 | -0.04(-0.82%) |
Feb 07, 2017 | 4.976 | 5.074 | 4.951 | 5.025 | 31,492 | -0.01(-0.16%) |
Feb 06, 2017 | 4.894 | 5.033 | 4.886 | 5.033 | 48,179 | +0.07(+1.32%) |
Feb 03, 2017 | 5.000 | 5.041 | 4.960 | 4.968 | 8,126 | +0.06(+1.17%) |
Feb 02, 2017 | 4.886 | 4.968 | 4.886 | 4.910 | 14,083 | -0.05(-0.99%) |