Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.780 | 4.800 | 4.750 | 4.760 | 4,506 | +0.00(+0.00%) |
Apr 27, 2017 | 4.760 | 4.760 | 4.760 | 4.760 | 625 | +0.02(+0.42%) |
Apr 26, 2017 | 4.740 | 4.800 | 4.680 | 4.740 | 17,748 | -0.01(-0.21%) |
Apr 25, 2017 | 4.700 | 4.760 | 4.700 | 4.750 | 26,762 | +0.14(+3.04%) |
Apr 24, 2017 | 4.670 | 4.670 | 4.610 | 4.610 | 4,000 | +0.02(+0.44%) |
Apr 21, 2017 | 4.500 | 4.590 | 4.500 | 4.590 | 707 | -0.08(-1.71%) |
Apr 20, 2017 | 4.620 | 4.670 | 4.560 | 4.670 | 11,240 | +0.10(+2.19%) |
Apr 19, 2017 | 4.590 | 4.612 | 4.570 | 4.570 | 1,479 | -0.02(-0.38%) |
Apr 18, 2017 | 4.645 | 4.690 | 4.580 | 4.588 | 4,725 | -0.08(-1.77%) |
Apr 17, 2017 | 4.640 | 4.670 | 4.622 | 4.670 | 929 | -0.00(-0.04%) |
Apr 13, 2017 | 4.580 | 4.672 | 4.580 | 4.672 | 934 | +0.02(+0.47%) |
Apr 12, 2017 | 4.620 | 4.650 | 4.620 | 4.650 | 1,313 | -0.04(-0.85%) |
Apr 11, 2017 | 4.630 | 4.690 | 4.630 | 4.690 | 1,406 | +0.11(+2.40%) |
Apr 10, 2017 | 4.620 | 4.620 | 4.580 | 4.580 | 3,687 | -0.09(-1.89%) |
Apr 07, 2017 | 4.630 | 4.685 | 4.630 | 4.668 | 8,120 | +0.03(+0.60%) |
Apr 06, 2017 | 4.644 | 4.644 | 4.640 | 4.640 | 9,220 | -0.01(-0.22%) |
Apr 05, 2017 | 4.650 | 4.660 | 4.650 | 4.650 | 2,857 | +0.01(+0.22%) |
Apr 04, 2017 | 4.648 | 4.650 | 4.640 | 4.640 | 1,099 | +0.00(+0.01%) |
Apr 03, 2017 | 4.625 | 4.639 | 4.580 | 4.639 | 2,206 | +0.00(+0.10%) |
Mar 31, 2017 | 4.640 | 4.650 | 4.610 | 4.635 | 6,772 | -0.17(-3.44%) |
Mar 30, 2017 | 4.760 | 4.800 | 4.710 | 4.800 | 6,535 | +0.09(+1.91%) |
Mar 29, 2017 | 4.665 | 4.740 | 4.630 | 4.710 | 5,711 | +0.05(+1.07%) |
Mar 28, 2017 | 4.710 | 4.710 | 4.660 | 4.660 | 2,459 | +0.00(+0.09%) |
Mar 27, 2017 | 4.660 | 4.670 | 4.620 | 4.656 | 6,881 | -0.02(-0.34%) |
Mar 24, 2017 | 4.590 | 4.672 | 4.588 | 4.672 | 691 | +0.03(+0.69%) |
Mar 23, 2017 | 4.650 | 4.670 | 4.640 | 4.640 | 28,676 | +0.05(+1.00%) |
Mar 22, 2017 | 4.590 | 4.594 | 4.590 | 4.594 | 457 | +0.00(+0.09%) |
Mar 21, 2017 | 4.531 | 4.600 | 4.530 | 4.590 | 2,047 | -0.01(-0.22%) |
Mar 20, 2017 | 4.590 | 4.620 | 4.575 | 4.600 | 8,263 | +0.07(+1.53%) |
Mar 17, 2017 | 4.515 | 4.531 | 4.515 | 4.531 | 1,971 | +0.04(+0.79%) |
Mar 16, 2017 | 4.422 | 4.495 | 4.420 | 4.495 | 4,479 | -0.00(-0.11%) |
Mar 15, 2017 | 4.450 | 4.500 | 4.450 | 4.500 | 1,700 | +0.00(+0.00%) |
Mar 14, 2017 | 4.510 | 4.530 | 4.500 | 4.500 | 4,685 | -0.09(-1.96%) |
Mar 13, 2017 | 4.590 | 4.590 | 4.590 | 4.590 | 225 | +0.11(+2.46%) |
Mar 10, 2017 | 4.460 | 4.508 | 4.460 | 4.480 | 748 | -0.03(-0.67%) |
Mar 09, 2017 | 4.510 | 4.550 | 4.510 | 4.510 | 757 | -0.05(-1.10%) |
Mar 08, 2017 | 4.570 | 4.570 | 4.560 | 4.560 | 4,693 | +0.01(+0.22%) |
Mar 07, 2017 | 4.477 | 4.550 | 4.477 | 4.550 | 3,172 | +0.04(+0.78%) |
Mar 06, 2017 | 4.450 | 4.515 | 4.450 | 4.515 | 5,435 | -0.03(-0.59%) |
Mar 03, 2017 | 4.470 | 4.542 | 4.470 | 4.542 | 5,450 | -0.01(-0.26%) |
Mar 02, 2017 | 4.400 | 4.554 | 4.400 | 4.554 | 1,009 | +0.10(+2.34%) |
Mar 01, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 469 | +0.06(+1.37%) |
Feb 28, 2017 | 4.400 | 4.540 | 4.390 | 4.390 | 2,461 | -0.06(-1.30%) |
Feb 27, 2017 | 4.430 | 4.448 | 4.424 | 4.448 | 1,099 | +0.07(+1.55%) |
Feb 24, 2017 | 4.350 | 4.380 | 4.350 | 4.380 | 706 | -0.13(-2.88%) |
Feb 23, 2017 | 4.515 | 4.545 | 4.500 | 4.510 | 2,748 | -0.09(-1.96%) |
Feb 22, 2017 | 4.450 | 4.600 | 4.450 | 4.600 | 5,801 | +0.13(+2.91%) |
Feb 21, 2017 | 4.410 | 4.534 | 4.410 | 4.470 | 4,273 | +0.06(+1.36%) |
Feb 17, 2017 | 4.410 | 4.410 | 4.410 | 0 | -0.04(-0.90%) | |
Feb 16, 2017 | 4.450 | 4.450 | 4.410 | 4.450 | 10,797 | +0.04(+0.91%) |
Feb 15, 2017 | 4.475 | 4.475 | 4.400 | 4.410 | 2,438 | -0.14(-3.08%) |
Feb 14, 2017 | 4.462 | 4.550 | 4.440 | 4.550 | 2,717 | +0.11(+2.48%) |
Feb 13, 2017 | 4.450 | 4.470 | 4.440 | 4.440 | 8,832 | -0.07(-1.64%) |
Feb 10, 2017 | 4.490 | 4.530 | 4.440 | 4.514 | 3,951 | +0.06(+1.44%) |
Feb 09, 2017 | 4.435 | 4.458 | 4.435 | 4.450 | 5,837 | -0.08(-1.77%) |
Feb 08, 2017 | 4.515 | 4.530 | 4.515 | 4.530 | 1,014 | +0.02(+0.44%) |
Feb 07, 2017 | 4.510 | 4.510 | 4.510 | 4.510 | 465 | +0.02(+0.45%) |
Feb 03, 2017 | 4.490 | 4.490 | 4.490 | 168 | -0.01(-0.22%) | |
Feb 02, 2017 | 4.538 | 4.538 | 4.490 | 4.500 | 2,487 | +0.02(+0.45%) |