Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.100 | 4.550 | 4.062 | 4.550 | 1,704,802 | -0.05(-1.09%) |
Apr 27, 2017 | 4.850 | 4.850 | 4.575 | 4.600 | 1,083,689 | -0.20(-4.17%) |
Apr 26, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 540,434 | +0.10(+2.13%) |
Apr 25, 2017 | 4.700 | 4.800 | 4.650 | 4.700 | 767,569 | +0.05(+1.08%) |
Apr 24, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 532,836 | +0.00(+0.00%) |
Apr 21, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 532,318 | -0.05(-1.06%) |
Apr 20, 2017 | 4.750 | 4.800 | 4.625 | 4.700 | 278,730 | +0.00(+0.00%) |
Apr 19, 2017 | 4.750 | 4.800 | 4.700 | 4.700 | 381,230 | +0.00(+0.00%) |
Apr 18, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 450,507 | +0.05(+1.08%) |
Apr 17, 2017 | 4.650 | 4.750 | 4.550 | 4.650 | 998,559 | +0.05(+1.09%) |
Apr 13, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 1,189,332 | -0.15(-3.16%) |
Apr 12, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 620,284 | -0.20(-4.04%) |
Apr 11, 2017 | 5.100 | 5.200 | 4.900 | 4.950 | 793,274 | -0.05(-1.00%) |
Apr 10, 2017 | 4.650 | 5.000 | 4.625 | 5.000 | 3,460,868 | +0.35(+7.53%) |
Apr 07, 2017 | 4.700 | 4.725 | 4.600 | 4.650 | 1,564,588 | -0.10(-2.11%) |
Apr 06, 2017 | 4.700 | 4.750 | 4.600 | 4.750 | 961,445 | +0.05(+1.06%) |
Apr 05, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 630,972 | +0.03(+0.53%) |
Apr 04, 2017 | 4.750 | 4.800 | 4.650 | 4.675 | 356,152 | -0.08(-1.58%) |
Apr 03, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 1,181,721 | +0.00(+0.00%) |
Mar 31, 2017 | 4.700 | 4.750 | 4.675 | 4.750 | 999,075 | +0.05(+1.06%) |
Mar 30, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 767,748 | -0.05(-1.05%) |
Mar 29, 2017 | 4.700 | 4.800 | 4.700 | 4.750 | 505,848 | +0.00(+0.00%) |
Mar 28, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 756,430 | -0.05(-1.04%) |
Mar 27, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 805,257 | +0.00(+0.00%) |
Mar 24, 2017 | 4.850 | 4.900 | 4.750 | 4.800 | 648,189 | -0.05(-1.03%) |
Mar 23, 2017 | 4.800 | 4.900 | 4.750 | 4.850 | 1,659,876 | +0.05(+1.04%) |
Mar 22, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 1,224,916 | +0.05(+1.05%) |
Mar 21, 2017 | 4.900 | 4.950 | 4.725 | 4.750 | 840,773 | -0.10(-2.06%) |
Mar 20, 2017 | 5.050 | 5.100 | 4.850 | 4.850 | 882,492 | -0.20(-3.96%) |
Mar 17, 2017 | 4.950 | 5.062 | 4.950 | 5.050 | 1,690,595 | +0.05(+1.00%) |
Mar 16, 2017 | 5.050 | 5.100 | 5.000 | 5.000 | 355,040 | +0.00(+0.00%) |
Mar 15, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 943,341 | +0.00(+0.00%) |
Mar 14, 2017 | 4.950 | 5.045 | 4.875 | 5.000 | 495,351 | +0.05(+1.01%) |
Mar 13, 2017 | 4.950 | 5.075 | 4.950 | 4.950 | 480,071 | -0.05(-1.00%) |
Mar 10, 2017 | 5.100 | 5.175 | 4.925 | 5.000 | 798,702 | -0.15(-2.91%) |
Mar 09, 2017 | 5.200 | 5.225 | 5.050 | 5.150 | 827,676 | +0.00(+0.00%) |
Mar 08, 2017 | 5.300 | 5.300 | 5.150 | 5.150 | 385,679 | -0.10(-1.90%) |
Mar 07, 2017 | 5.250 | 5.350 | 5.200 | 5.250 | 373,160 | +0.00(+0.00%) |
Mar 06, 2017 | 5.400 | 5.450 | 5.250 | 5.250 | 810,422 | -0.20(-3.67%) |
Mar 03, 2017 | 5.400 | 5.500 | 5.200 | 5.450 | 1,005,312 | +0.10(+1.87%) |
Mar 02, 2017 | 5.350 | 5.500 | 5.300 | 5.350 | 1,775,069 | +0.00(+0.00%) |
Mar 01, 2017 | 5.150 | 5.450 | 5.150 | 5.350 | 2,031,211 | +0.20(+3.88%) |
Feb 28, 2017 | 5.400 | 5.425 | 5.100 | 5.150 | 759,147 | -0.25(-4.63%) |
Feb 27, 2017 | 5.400 | 5.500 | 5.350 | 5.400 | 595,429 | -0.05(-0.92%) |
Feb 24, 2017 | 5.400 | 5.450 | 5.350 | 5.450 | 514,423 | +0.03(+0.46%) |
Feb 23, 2017 | 5.500 | 5.500 | 5.300 | 5.425 | 657,844 | +0.00(+0.00%) |
Feb 22, 2017 | 5.500 | 5.550 | 5.400 | 5.425 | 441,478 | -0.08(-1.36%) |
Feb 21, 2017 | 5.600 | 5.650 | 5.450 | 5.500 | 367,514 | -0.05(-0.90%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Feb 16, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 666,885 | -0.05(-0.91%) |
Feb 15, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 643,667 | +0.05(+0.92%) |
Feb 14, 2017 | 5.400 | 5.525 | 5.350 | 5.450 | 747,205 | +0.05(+0.93%) |
Feb 13, 2017 | 5.600 | 5.650 | 5.400 | 5.400 | 443,462 | -0.20(-3.57%) |
Feb 10, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 289,715 | +0.00(+0.00%) |
Feb 09, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 520,380 | +0.00(+0.00%) |
Feb 08, 2017 | 5.700 | 5.700 | 5.450 | 5.600 | 630,085 | -0.10(-1.75%) |
Feb 07, 2017 | 5.750 | 5.750 | 5.600 | 5.700 | 369,344 | -0.10(-1.72%) |
Feb 06, 2017 | 5.700 | 5.950 | 5.600 | 5.800 | 1,648,831 | +0.20(+3.57%) |
Feb 03, 2017 | 5.550 | 5.600 | 5.475 | 5.600 | 653,471 | +0.10(+1.82%) |
Feb 02, 2017 | 5.600 | 5.600 | 5.350 | 5.500 | 847,123 | -0.10(-1.79%) |