Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.124 | 5.322 | 5.111 | 5.247 | 51,505 | +0.17(+3.41%) |
Apr 27, 2017 | 5.124 | 5.223 | 5.074 | 5.074 | 36,649 | -0.02(-0.49%) |
Apr 26, 2017 | 5.148 | 5.322 | 5.099 | 5.099 | 95,699 | -0.05(-0.96%) |
Apr 25, 2017 | 5.173 | 5.099 | 5.148 | 104,290 | +0.05(+0.97%) | |
Apr 24, 2017 | 5.124 | 5.124 | 4.728 | 5.099 | 71,818 | +0.02(+0.49%) |
Apr 21, 2017 | 5.124 | 5.148 | 5.062 | 5.074 | 191,825 | -0.02(-0.49%) |
Apr 20, 2017 | 5.173 | 5.198 | 5.173 | 5.099 | 110,542 | +0.00(+0.00%) |
Apr 19, 2017 | 5.163 | 5.163 | 5.049 | 5.099 | 91,095 | +0.10(+1.98%) |
Apr 18, 2017 | 5.000 | 5.148 | 4.950 | 5.000 | 126,163 | -0.05(-0.98%) |
Apr 17, 2017 | 5.025 | 5.212 | 5.025 | 5.049 | 223,582 | +0.00(+0.00%) |
Apr 13, 2017 | 4.901 | 5.074 | 4.888 | 5.049 | 67,653 | +0.07(+1.49%) |
Apr 12, 2017 | 5.049 | 5.049 | 4.876 | 4.975 | 93,095 | -0.02(-0.50%) |
Apr 11, 2017 | 5.074 | 5.074 | 4.950 | 5.000 | 36,823 | -0.05(-0.98%) |
Apr 10, 2017 | 5.000 | 5.124 | 4.950 | 5.049 | 45,101 | +0.07(+1.49%) |
Apr 07, 2017 | 4.950 | 5.000 | 4.950 | 4.975 | 54,440 | +0.02(+0.50%) |
Apr 06, 2017 | 4.901 | 5.000 | 4.901 | 4.950 | 27,313 | +0.02(+0.50%) |
Apr 05, 2017 | 4.950 | 4.975 | 4.715 | 4.926 | 73,166 | +0.02(+0.51%) |
Apr 04, 2017 | 4.898 | 4.952 | 4.697 | 4.901 | 63,490 | +0.00(+0.00%) |
Apr 03, 2017 | 5.025 | 5.025 | 4.901 | 4.901 | 86,688 | -0.15(-2.94%) |
Mar 31, 2017 | 5.049 | 5.074 | 4.926 | 5.049 | 51,723 | +0.00(+0.00%) |
Mar 30, 2017 | 5.074 | 5.099 | 4.991 | 5.049 | 67,930 | +0.00(+0.00%) |
Mar 29, 2017 | 5.099 | 5.223 | 4.876 | 5.049 | 83,343 | -0.12(-2.39%) |
Mar 28, 2017 | 5.124 | 5.198 | 5.044 | 5.173 | 32,177 | +0.02(+0.48%) |
Mar 27, 2017 | 5.124 | 5.223 | 5.049 | 5.148 | 30,553 | +0.02(+0.48%) |
Mar 24, 2017 | 5.049 | 5.198 | 5.025 | 5.124 | 29,949 | +0.05(+0.98%) |
Mar 23, 2017 | 5.124 | 5.124 | 4.975 | 5.074 | 36,991 | +0.05(+0.99%) |
Mar 22, 2017 | 5.000 | 5.049 | 4.975 | 5.025 | 55,514 | -0.05(-0.98%) |
Mar 21, 2017 | 5.198 | 5.223 | 5.025 | 5.074 | 112,425 | -0.12(-2.38%) |
Mar 20, 2017 | 5.271 | 5.272 | 5.136 | 5.198 | 104,325 | -0.10(-1.87%) |
Mar 17, 2017 | 5.297 | 5.322 | 5.198 | 5.297 | 122,616 | +0.02(+0.47%) |
Mar 16, 2017 | 5.173 | 5.421 | 5.124 | 5.272 | 229,677 | +0.10(+1.91%) |
Mar 15, 2017 | 5.198 | 5.223 | 5.148 | 5.173 | 100,501 | -0.02(-0.48%) |
Mar 14, 2017 | 5.099 | 5.198 | 5.049 | 5.198 | 59,783 | +0.15(+2.94%) |
Mar 13, 2017 | 5.000 | 5.148 | 5.000 | 5.049 | 123,051 | +0.07(+1.49%) |
Mar 10, 2017 | 4.950 | 5.025 | 4.926 | 4.975 | 91,041 | +0.02(+0.50%) |
Mar 09, 2017 | 4.901 | 5.025 | 4.851 | 4.950 | 219,621 | +0.07(+1.52%) |
Mar 08, 2017 | 4.653 | 4.901 | 4.604 | 4.876 | 129,262 | +0.17(+3.68%) |
Mar 07, 2017 | 4.703 | 4.728 | 4.604 | 4.703 | 114,928 | +0.05(+1.06%) |
Mar 06, 2017 | 4.530 | 4.703 | 4.505 | 4.653 | 87,437 | +0.12(+2.73%) |
Mar 03, 2017 | 4.406 | 4.530 | 4.307 | 4.530 | 68,039 | +0.17(+3.98%) |
Mar 02, 2017 | 4.354 | 4.431 | 4.332 | 4.356 | 37,556 | +0.05(+1.15%) |
Mar 01, 2017 | 4.356 | 4.381 | 4.183 | 4.307 | 48,163 | +0.02(+0.58%) |
Feb 28, 2017 | 4.257 | 4.419 | 4.109 | 4.282 | 67,063 | -0.02(-0.57%) |
Feb 27, 2017 | 4.307 | 4.406 | 4.257 | 4.307 | 34,468 | +0.02(+0.58%) |
Feb 24, 2017 | 4.233 | 4.307 | 4.233 | 4.282 | 17,913 | +0.00(+0.00%) |
Feb 23, 2017 | 4.282 | 4.356 | 4.282 | 4.282 | 19,832 | -0.07(-1.70%) |
Feb 22, 2017 | 4.406 | 4.406 | 4.297 | 4.356 | 28,506 | -0.02(-0.56%) |
Feb 21, 2017 | 4.455 | 4.455 | 4.332 | 4.381 | 62,389 | -0.05(-1.12%) |
Feb 17, 2017 | 4.431 | 4.431 | 4.431 | 0 | +0.12(+2.87%) | |
Feb 16, 2017 | 4.356 | 4.406 | 4.282 | 4.307 | 38,433 | -0.10(-2.25%) |
Feb 15, 2017 | 4.332 | 4.406 | 4.161 | 4.406 | 99,895 | +0.00(+0.00%) |
Feb 14, 2017 | 4.384 | 4.431 | 4.282 | 4.406 | 56,365 | -0.02(-0.56%) |
Feb 13, 2017 | 4.455 | 4.505 | 4.257 | 4.431 | 70,152 | -0.02(-0.56%) |
Feb 10, 2017 | 4.505 | 4.505 | 4.406 | 4.455 | 43,087 | +0.00(+0.00%) |
Feb 09, 2017 | 4.455 | 4.505 | 4.455 | 4.455 | 28,349 | +0.02(+0.56%) |
Feb 08, 2017 | 4.455 | 4.530 | 4.282 | 4.431 | 105,858 | -0.12(-2.72%) |
Feb 07, 2017 | 4.530 | 4.604 | 4.499 | 4.554 | 75,418 | +0.05(+1.10%) |
Feb 06, 2017 | 4.554 | 4.632 | 4.238 | 4.505 | 190,193 | -0.07(-1.62%) |
Feb 03, 2017 | 4.678 | 4.678 | 4.505 | 4.579 | 78,492 | -0.10(-2.12%) |
Feb 02, 2017 | 4.678 | 4.703 | 4.554 | 4.678 | 63,215 | +0.00(+0.00%) |