Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.124 | 5.322 | 5.111 | 5.248 | 51,501 | +0.17(+3.41%) |
Apr 27, 2017 | 5.124 | 5.223 | 5.074 | 5.074 | 36,647 | -0.02(-0.49%) |
Apr 26, 2017 | 5.149 | 5.322 | 5.099 | 5.099 | 95,693 | -0.05(-0.96%) |
Apr 25, 2017 | 5.173 | 5.099 | 5.149 | 104,284 | +0.05(+0.97%) | |
Apr 24, 2017 | 5.124 | 5.124 | 4.728 | 5.099 | 71,814 | +0.02(+0.49%) |
Apr 21, 2017 | 5.124 | 5.149 | 5.062 | 5.074 | 191,813 | -0.02(-0.49%) |
Apr 20, 2017 | 5.173 | 5.198 | 5.173 | 5.099 | 110,536 | +0.00(+0.00%) |
Apr 19, 2017 | 5.163 | 5.163 | 5.050 | 5.099 | 91,090 | +0.10(+1.98%) |
Apr 18, 2017 | 5.000 | 5.149 | 4.951 | 5.000 | 126,156 | -0.05(-0.98%) |
Apr 17, 2017 | 5.025 | 5.212 | 5.025 | 5.050 | 223,568 | +0.00(+0.00%) |
Apr 13, 2017 | 4.901 | 5.074 | 4.889 | 5.050 | 67,649 | +0.07(+1.49%) |
Apr 12, 2017 | 5.050 | 5.050 | 4.876 | 4.975 | 93,090 | -0.02(-0.50%) |
Apr 11, 2017 | 5.074 | 5.074 | 4.951 | 5.000 | 36,821 | -0.05(-0.98%) |
Apr 10, 2017 | 5.000 | 5.124 | 4.951 | 5.050 | 45,098 | +0.07(+1.49%) |
Apr 07, 2017 | 4.951 | 5.000 | 4.951 | 4.975 | 54,436 | +0.02(+0.50%) |
Apr 06, 2017 | 4.901 | 5.000 | 4.901 | 4.951 | 27,311 | +0.02(+0.50%) |
Apr 05, 2017 | 4.951 | 4.975 | 4.716 | 4.926 | 73,161 | +0.02(+0.51%) |
Apr 04, 2017 | 4.899 | 4.952 | 4.697 | 4.901 | 63,486 | +0.00(+0.00%) |
Apr 03, 2017 | 5.025 | 5.025 | 4.901 | 4.901 | 86,682 | -0.15(-2.94%) |
Mar 31, 2017 | 5.050 | 5.074 | 4.926 | 5.050 | 51,720 | +0.00(+0.00%) |
Mar 30, 2017 | 5.074 | 5.099 | 4.992 | 5.050 | 67,925 | +0.00(+0.00%) |
Mar 29, 2017 | 5.099 | 5.223 | 4.876 | 5.050 | 83,337 | -0.12(-2.39%) |
Mar 28, 2017 | 5.124 | 5.198 | 5.045 | 5.173 | 32,175 | +0.02(+0.48%) |
Mar 27, 2017 | 5.124 | 5.223 | 5.050 | 5.149 | 30,551 | +0.02(+0.48%) |
Mar 24, 2017 | 5.050 | 5.198 | 5.025 | 5.124 | 29,947 | +0.05(+0.98%) |
Mar 23, 2017 | 5.124 | 5.124 | 4.975 | 5.074 | 36,988 | +0.05(+0.99%) |
Mar 22, 2017 | 5.000 | 5.050 | 4.975 | 5.025 | 55,511 | -0.05(-0.98%) |
Mar 21, 2017 | 5.198 | 5.223 | 5.025 | 5.074 | 112,418 | -0.12(-2.38%) |
Mar 20, 2017 | 5.271 | 5.272 | 5.137 | 5.198 | 104,318 | -0.10(-1.87%) |
Mar 17, 2017 | 5.297 | 5.322 | 5.198 | 5.297 | 122,609 | +0.02(+0.47%) |
Mar 16, 2017 | 5.173 | 5.421 | 5.124 | 5.272 | 229,662 | +0.10(+1.91%) |
Mar 15, 2017 | 5.198 | 5.223 | 5.149 | 5.173 | 100,495 | -0.02(-0.48%) |
Mar 14, 2017 | 5.099 | 5.198 | 5.050 | 5.198 | 59,779 | +0.15(+2.94%) |
Mar 13, 2017 | 5.000 | 5.149 | 5.000 | 5.050 | 123,043 | +0.07(+1.49%) |
Mar 10, 2017 | 4.951 | 5.025 | 4.926 | 4.975 | 91,035 | +0.02(+0.50%) |
Mar 09, 2017 | 4.901 | 5.025 | 4.852 | 4.951 | 219,607 | +0.07(+1.52%) |
Mar 08, 2017 | 4.654 | 4.901 | 4.604 | 4.876 | 129,254 | +0.17(+3.68%) |
Mar 07, 2017 | 4.703 | 4.728 | 4.604 | 4.703 | 114,921 | +0.05(+1.06%) |
Mar 06, 2017 | 4.530 | 4.703 | 4.505 | 4.654 | 87,432 | +0.12(+2.73%) |
Mar 03, 2017 | 4.406 | 4.530 | 4.307 | 4.530 | 68,034 | +0.17(+3.98%) |
Mar 02, 2017 | 4.355 | 4.431 | 4.332 | 4.357 | 37,554 | +0.05(+1.15%) |
Mar 01, 2017 | 4.357 | 4.381 | 4.183 | 4.307 | 48,160 | +0.02(+0.58%) |
Feb 28, 2017 | 4.258 | 4.420 | 4.109 | 4.282 | 67,059 | -0.02(-0.57%) |
Feb 27, 2017 | 4.307 | 4.406 | 4.258 | 4.307 | 34,465 | +0.02(+0.58%) |
Feb 24, 2017 | 4.233 | 4.307 | 4.233 | 4.282 | 17,912 | +0.00(+0.00%) |
Feb 23, 2017 | 4.282 | 4.357 | 4.282 | 4.282 | 19,831 | -0.07(-1.70%) |
Feb 22, 2017 | 4.406 | 4.406 | 4.297 | 4.357 | 28,505 | -0.02(-0.56%) |
Feb 21, 2017 | 4.456 | 4.456 | 4.332 | 4.381 | 62,385 | -0.05(-1.12%) |
Feb 17, 2017 | 4.431 | 4.431 | 4.431 | 0 | +0.12(+2.87%) | |
Feb 16, 2017 | 4.357 | 4.406 | 4.282 | 4.307 | 38,430 | -0.10(-2.25%) |
Feb 15, 2017 | 4.332 | 4.406 | 4.161 | 4.406 | 99,889 | +0.00(+0.00%) |
Feb 14, 2017 | 4.384 | 4.431 | 4.282 | 4.406 | 56,361 | -0.02(-0.56%) |
Feb 13, 2017 | 4.456 | 4.505 | 4.258 | 4.431 | 70,147 | -0.02(-0.56%) |
Feb 10, 2017 | 4.505 | 4.505 | 4.406 | 4.456 | 43,084 | +0.00(+0.00%) |
Feb 09, 2017 | 4.456 | 4.505 | 4.456 | 4.456 | 28,347 | +0.02(+0.56%) |
Feb 08, 2017 | 4.456 | 4.530 | 4.282 | 4.431 | 105,851 | -0.12(-2.72%) |
Feb 07, 2017 | 4.530 | 4.604 | 4.499 | 4.555 | 75,413 | +0.05(+1.10%) |
Feb 06, 2017 | 4.555 | 4.632 | 4.238 | 4.505 | 190,181 | -0.07(-1.62%) |
Feb 03, 2017 | 4.678 | 4.678 | 4.505 | 4.579 | 78,488 | -0.10(-2.12%) |
Feb 02, 2017 | 4.678 | 4.703 | 4.555 | 4.678 | 63,211 | +0.00(+0.00%) |