Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.490 | 4.609 | 4.371 | 4.609 | 137,070 | +0.16(+3.57%) |
Apr 27, 2017 | 4.530 | 4.570 | 4.411 | 4.450 | 131,896 | -0.12(-2.61%) |
Apr 26, 2017 | 4.570 | 4.768 | 4.490 | 4.570 | 261,834 | +0.04(+0.88%) |
Apr 25, 2017 | 4.411 | 4.605 | 4.371 | 4.530 | 186,707 | +0.16(+3.64%) |
Apr 24, 2017 | 4.411 | 4.450 | 4.331 | 4.371 | 249,031 | +0.00(+0.00%) |
Apr 21, 2017 | 4.411 | 4.450 | 4.371 | 4.371 | 202,179 | -0.08(-1.79%) |
Apr 20, 2017 | 4.450 | 4.470 | 4.371 | 4.450 | 149,619 | +0.04(+0.90%) |
Apr 19, 2017 | 4.331 | 4.490 | 4.331 | 4.411 | 86,536 | +0.08(+1.84%) |
Apr 18, 2017 | 4.450 | 4.570 | 4.331 | 4.331 | 284,106 | -0.08(-1.80%) |
Apr 17, 2017 | 4.490 | 4.574 | 4.411 | 4.411 | 175,527 | -0.08(-1.77%) |
Apr 13, 2017 | 4.530 | 4.570 | 4.490 | 4.490 | 118,972 | -0.04(-0.88%) |
Apr 12, 2017 | 4.570 | 4.609 | 4.490 | 4.530 | 97,866 | -0.04(-0.87%) |
Apr 11, 2017 | 4.609 | 4.609 | 4.490 | 4.570 | 119,043 | -0.02(-0.35%) |
Apr 10, 2017 | 4.546 | 4.664 | 4.546 | 4.586 | 245,543 | +0.08(+1.74%) |
Apr 07, 2017 | 4.507 | 4.546 | 4.468 | 4.507 | 161,703 | +0.04(+0.88%) |
Apr 06, 2017 | 4.350 | 4.546 | 4.311 | 4.468 | 162,084 | +0.12(+2.70%) |
Apr 05, 2017 | 4.390 | 4.429 | 4.311 | 4.350 | 186,191 | +0.00(+0.00%) |
Apr 04, 2017 | 4.390 | 4.468 | 4.233 | 4.350 | 734,525 | +0.00(+0.00%) |
Apr 03, 2017 | 4.468 | 4.507 | 4.311 | 4.350 | 192,392 | -0.12(-2.63%) |
Mar 31, 2017 | 4.546 | 4.546 | 4.390 | 4.468 | 218,075 | -0.08(-1.72%) |
Mar 30, 2017 | 4.546 | 4.586 | 4.429 | 4.546 | 113,545 | +0.08(+1.75%) |
Mar 29, 2017 | 4.390 | 4.586 | 4.390 | 4.468 | 145,098 | +0.08(+1.79%) |
Mar 28, 2017 | 4.311 | 4.429 | 4.311 | 4.390 | 87,710 | +0.04(+0.90%) |
Mar 27, 2017 | 4.350 | 4.390 | 4.272 | 4.350 | 154,277 | -0.04(-0.89%) |
Mar 24, 2017 | 4.429 | 4.468 | 4.350 | 4.390 | 107,421 | -0.08(-1.75%) |
Mar 23, 2017 | 4.311 | 4.546 | 4.311 | 4.468 | 128,295 | +0.16(+3.64%) |
Mar 22, 2017 | 4.233 | 4.370 | 4.194 | 4.311 | 412,614 | +0.04(+0.92%) |
Mar 21, 2017 | 4.272 | 4.350 | 4.213 | 4.272 | 386,927 | +0.04(+0.93%) |
Mar 20, 2017 | 4.311 | 4.346 | 4.076 | 4.233 | 354,252 | -0.12(-2.70%) |
Mar 17, 2017 | 4.429 | 4.429 | 4.311 | 4.350 | 317,425 | -0.08(-1.77%) |
Mar 16, 2017 | 4.507 | 4.546 | 4.390 | 4.429 | 143,088 | -0.08(-1.74%) |
Mar 15, 2017 | 4.507 | 4.664 | 4.448 | 4.507 | 137,697 | +0.04(+0.88%) |
Mar 14, 2017 | 4.390 | 4.546 | 4.390 | 4.468 | 96,702 | +0.04(+0.89%) |
Mar 13, 2017 | 4.625 | 4.664 | 4.429 | 4.429 | 338,584 | -0.16(-3.42%) |
Mar 10, 2017 | 4.782 | 4.860 | 4.586 | 4.586 | 338,360 | -0.16(-3.31%) |
Mar 09, 2017 | 4.821 | 4.860 | 4.742 | 4.742 | 71,323 | +0.00(+0.00%) |
Mar 08, 2017 | 4.860 | 4.938 | 4.703 | 4.742 | 255,598 | -0.12(-2.42%) |
Mar 07, 2017 | 4.938 | 5.017 | 4.860 | 4.860 | 146,833 | -0.04(-0.80%) |
Mar 06, 2017 | 4.938 | 4.977 | 4.860 | 4.899 | 107,232 | -0.04(-0.79%) |
Mar 03, 2017 | 4.899 | 5.017 | 4.899 | 4.938 | 257,894 | +0.04(+0.80%) |
Mar 02, 2017 | 4.977 | 5.075 | 4.703 | 4.899 | 1,469,301 | -0.12(-2.34%) |
Mar 01, 2017 | 4.938 | 5.252 | 4.899 | 5.017 | 217,147 | +0.12(+2.40%) |
Feb 28, 2017 | 5.017 | 5.017 | 4.899 | 4.899 | 189,334 | -0.12(-2.34%) |
Feb 27, 2017 | 5.056 | 5.213 | 4.938 | 5.017 | 231,429 | -0.04(-0.78%) |
Feb 24, 2017 | 5.095 | 5.134 | 5.017 | 5.056 | 97,096 | -0.04(-0.77%) |
Feb 23, 2017 | 5.134 | 5.134 | 4.977 | 5.095 | 174,072 | +0.00(+0.00%) |
Feb 22, 2017 | 5.095 | 5.134 | 5.056 | 5.095 | 121,038 | +0.00(+0.00%) |
Feb 21, 2017 | 5.095 | 5.173 | 5.056 | 5.095 | 191,999 | +0.00(+0.00%) |
Feb 17, 2017 | 5.095 | 5.095 | 5.095 | 0 | +0.04(+0.78%) | |
Feb 16, 2017 | 5.056 | 5.173 | 5.056 | 5.056 | 93,714 | -0.04(-0.77%) |
Feb 15, 2017 | 5.017 | 5.115 | 5.017 | 5.095 | 97,158 | +0.08(+1.56%) |
Feb 14, 2017 | 5.056 | 5.095 | 4.977 | 5.017 | 178,466 | -0.04(-0.78%) |
Feb 13, 2017 | 5.134 | 5.134 | 4.899 | 5.056 | 216,839 | +0.08(+1.57%) |
Feb 10, 2017 | 5.134 | 5.236 | 4.977 | 4.977 | 302,803 | -0.20(-3.79%) |
Feb 09, 2017 | 5.213 | 5.330 | 5.134 | 5.173 | 72,726 | -0.04(-0.75%) |
Feb 08, 2017 | 5.409 | 5.416 | 5.173 | 5.213 | 110,237 | -0.20(-3.62%) |
Feb 07, 2017 | 5.644 | 5.644 | 5.409 | 5.409 | 74,715 | -0.16(-2.82%) |
Feb 06, 2017 | 5.565 | 5.722 | 5.534 | 5.565 | 49,705 | +0.00(+0.00%) |
Feb 03, 2017 | 5.565 | 5.722 | 5.448 | 5.565 | 99,008 | +0.12(+2.16%) |
Feb 02, 2017 | 5.487 | 5.507 | 5.409 | 5.448 | 43,367 | +0.00(+0.00%) |