Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.442 | 4.837 | 4.431 | 4.574 | 56,445 | +0.04(+0.83%) |
Apr 27, 2017 | 4.480 | 4.536 | 4.442 | 4.536 | 2,456 | +0.07(+1.47%) |
Apr 26, 2017 | 4.245 | 4.470 | 4.179 | 4.470 | 31,030 | +0.07(+1.49%) |
Apr 25, 2017 | 4.236 | 4.405 | 4.179 | 4.405 | 27,037 | +0.18(+4.22%) |
Apr 24, 2017 | 4.486 | 5.237 | 4.069 | 4.226 | 540,051 | -0.22(-4.89%) |
Apr 21, 2017 | 4.402 | 4.444 | 4.402 | 4.444 | 1,101 | +0.05(+1.15%) |
Apr 20, 2017 | 4.444 | 4.488 | 4.356 | 4.393 | 12,385 | -0.06(-1.46%) |
Apr 19, 2017 | 4.569 | 4.569 | 4.421 | 4.458 | 8,746 | -0.08(-1.84%) |
Apr 18, 2017 | 4.474 | 4.588 | 4.431 | 4.541 | 19,119 | +0.09(+2.08%) |
Apr 17, 2017 | 4.375 | 4.458 | 4.356 | 4.449 | 7,403 | +0.08(+1.91%) |
Apr 13, 2017 | 4.375 | 4.416 | 4.365 | 4.365 | 2,641 | +0.01(+0.21%) |
Apr 12, 2017 | 4.356 | 4.365 | 4.347 | 4.356 | 7,516 | -0.01(-0.21%) |
Apr 11, 2017 | 4.458 | 4.588 | 4.319 | 4.365 | 9,202 | -0.12(-2.69%) |
Apr 10, 2017 | 4.355 | 4.532 | 4.300 | 4.486 | 8,645 | +0.08(+1.89%) |
Apr 07, 2017 | 4.319 | 4.402 | 4.226 | 4.402 | 5,851 | +0.13(+3.04%) |
Apr 06, 2017 | 4.226 | 4.402 | 4.226 | 4.273 | 5,094 | +0.05(+1.10%) |
Apr 05, 2017 | 4.097 | 4.245 | 4.087 | 4.226 | 18,943 | +0.14(+3.40%) |
Apr 04, 2017 | 4.180 | 4.180 | 3.939 | 4.087 | 13,368 | -0.09(-2.22%) |
Apr 03, 2017 | 4.347 | 4.353 | 4.180 | 4.180 | 19,271 | -0.17(-3.84%) |
Mar 31, 2017 | 4.671 | 4.776 | 4.310 | 4.347 | 91,340 | -0.10(-2.29%) |
Mar 30, 2017 | 4.208 | 4.671 | 4.208 | 4.449 | 111,223 | +0.15(+3.45%) |
Mar 29, 2017 | 4.171 | 4.300 | 4.171 | 4.300 | 7,791 | +0.12(+2.88%) |
Mar 28, 2017 | 4.208 | 4.287 | 4.171 | 4.180 | 3,856 | -0.13(-3.01%) |
Mar 27, 2017 | 4.106 | 4.310 | 4.106 | 4.310 | 2,788 | +0.13(+3.10%) |
Mar 24, 2017 | 4.041 | 4.217 | 4.004 | 4.180 | 9,081 | +0.14(+3.44%) |
Mar 23, 2017 | 4.038 | 4.067 | 4.032 | 4.041 | 8,393 | +0.00(+0.00%) |
Mar 22, 2017 | 4.236 | 4.236 | 4.041 | 4.041 | 12,083 | -0.20(-4.80%) |
Mar 21, 2017 | 4.254 | 4.282 | 4.143 | 4.245 | 9,288 | -0.01(-0.17%) |
Mar 20, 2017 | 4.147 | 4.252 | 4.147 | 4.252 | 1,485 | +0.20(+4.99%) |
Mar 17, 2017 | 4.245 | 4.263 | 4.050 | 4.050 | 3,583 | -0.13(-3.10%) |
Mar 16, 2017 | 4.087 | 4.189 | 4.078 | 4.180 | 9,046 | +0.00(+0.00%) |
Mar 15, 2017 | 4.402 | 4.402 | 4.161 | 4.180 | 5,639 | -0.14(-3.18%) |
Mar 14, 2017 | 4.337 | 4.439 | 3.995 | 4.317 | 18,532 | -0.12(-2.75%) |
Mar 13, 2017 | 4.171 | 4.439 | 3.837 | 4.439 | 6,922 | +0.27(+6.44%) |
Mar 10, 2017 | 4.495 | 4.495 | 4.171 | 4.171 | 9,582 | -0.28(-6.25%) |
Mar 09, 2017 | 3.976 | 4.463 | 3.911 | 4.449 | 51,770 | +0.48(+12.15%) |
Mar 08, 2017 | 3.920 | 3.976 | 3.916 | 3.967 | 2,013 | +0.11(+2.89%) |
Mar 07, 2017 | 3.874 | 3.976 | 3.846 | 3.856 | 11,072 | +0.03(+0.73%) |
Mar 06, 2017 | 3.948 | 3.948 | 3.828 | 3.828 | 9,568 | -0.12(-3.05%) |
Mar 03, 2017 | 3.846 | 3.976 | 3.818 | 3.948 | 3,529 | +0.04(+1.05%) |
Mar 02, 2017 | 3.865 | 3.976 | 3.763 | 3.907 | 20,613 | -0.01(-0.34%) |
Mar 01, 2017 | 3.931 | 3.931 | 3.809 | 3.920 | 7,944 | +0.03(+0.71%) |
Feb 28, 2017 | 3.772 | 3.976 | 3.772 | 3.893 | 4,907 | -0.05(-1.18%) |
Feb 27, 2017 | 3.837 | 3.939 | 3.772 | 3.939 | 4,851 | +0.18(+4.68%) |
Feb 24, 2017 | 3.837 | 3.897 | 3.763 | 3.763 | 4,923 | -0.01(-0.25%) |
Feb 23, 2017 | 3.846 | 3.900 | 3.772 | 3.772 | 3,326 | -0.17(-4.24%) |
Feb 22, 2017 | 3.991 | 4.032 | 3.808 | 3.939 | 5,879 | -0.01(-0.23%) |
Feb 21, 2017 | 3.818 | 3.948 | 3.754 | 3.948 | 28,039 | +0.13(+3.40%) |
Feb 17, 2017 | 3.818 | 3.818 | 3.818 | 0 | -0.09(-2.37%) | |
Feb 16, 2017 | 3.976 | 3.976 | 3.809 | 3.911 | 7,771 | -0.03(-0.71%) |
Feb 15, 2017 | 3.813 | 3.939 | 3.776 | 3.939 | 10,613 | +0.05(+1.19%) |
Feb 14, 2017 | 4.041 | 4.106 | 3.894 | 3.893 | 19,638 | -0.08(-2.10%) |
Feb 13, 2017 | 3.985 | 4.560 | 3.920 | 3.976 | 77,915 | -0.01(-0.23%) |
Feb 10, 2017 | 3.985 | 4.013 | 3.842 | 3.985 | 7,823 | +0.03(+0.70%) |
Feb 09, 2017 | 3.846 | 3.948 | 3.784 | 3.958 | 14,510 | +0.19(+4.91%) |
Feb 08, 2017 | 4.032 | 4.032 | 3.754 | 3.772 | 13,362 | -0.26(-6.44%) |
Feb 07, 2017 | 3.846 | 4.050 | 3.846 | 4.032 | 25,549 | +0.32(+8.48%) |
Feb 06, 2017 | 3.689 | 3.726 | 3.605 | 3.717 | 9,288 | -0.08(-2.20%) |
Feb 03, 2017 | 3.661 | 3.800 | 3.647 | 3.800 | 18,827 | +0.22(+6.22%) |
Feb 02, 2017 | 3.503 | 3.619 | 3.439 | 3.578 | 21,054 | +0.16(+4.81%) |