Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.915 | 4.948 | 4.905 | 4.948 | 441,299 | +0.04(+0.88%) |
Apr 27, 2017 | 4.929 | 4.952 | 4.881 | 4.905 | 358,332 | -0.03(-0.58%) |
Apr 26, 2017 | 4.915 | 4.948 | 4.895 | 4.934 | 440,567 | +0.02(+0.39%) |
Apr 25, 2017 | 4.886 | 4.915 | 4.886 | 4.915 | 261,172 | +0.03(+0.68%) |
Apr 24, 2017 | 4.900 | 4.910 | 4.876 | 4.881 | 289,629 | -0.01(-0.29%) |
Apr 21, 2017 | 4.900 | 4.905 | 4.891 | 4.895 | 264,529 | -0.00(-0.10%) |
Apr 20, 2017 | 4.886 | 4.905 | 4.867 | 4.900 | 341,372 | +0.02(+0.39%) |
Apr 19, 2017 | 4.876 | 4.881 | 4.867 | 4.881 | 241,375 | +0.02(+0.49%) |
Apr 18, 2017 | 4.853 | 4.867 | 4.853 | 4.857 | 270,004 | +0.00(+0.10%) |
Apr 17, 2017 | 4.881 | 4.891 | 4.853 | 4.853 | 317,753 | -0.03(-0.59%) |
Apr 13, 2017 | 4.876 | 4.886 | 4.867 | 4.881 | 209,003 | +0.02(+0.49%) |
Apr 12, 2017 | 4.891 | 4.900 | 4.857 | 4.857 | 350,605 | -0.04(-0.88%) |
Apr 11, 2017 | 4.881 | 4.900 | 4.853 | 4.900 | 392,540 | +0.03(+0.69%) |
Apr 10, 2017 | 4.848 | 4.869 | 4.837 | 4.867 | 356,138 | +0.02(+0.49%) |
Apr 07, 2017 | 4.824 | 4.843 | 4.815 | 4.843 | 491,152 | +0.02(+0.39%) |
Apr 06, 2017 | 4.805 | 4.834 | 4.796 | 4.824 | 399,533 | +0.02(+0.39%) |
Apr 05, 2017 | 4.810 | 4.829 | 4.805 | 4.805 | 293,381 | +0.00(+0.00%) |
Apr 04, 2017 | 4.763 | 4.810 | 4.753 | 4.805 | 616,316 | +0.04(+0.79%) |
Apr 03, 2017 | 4.730 | 4.782 | 4.730 | 4.767 | 489,884 | +0.01(+0.20%) |
Mar 31, 2017 | 4.767 | 4.777 | 4.745 | 4.758 | 301,638 | +0.00(+0.00%) |
Mar 30, 2017 | 4.777 | 4.782 | 4.739 | 4.758 | 214,345 | -0.00(-0.10%) |
Mar 29, 2017 | 4.748 | 4.772 | 4.748 | 4.763 | 256,879 | +0.00(+0.00%) |
Mar 28, 2017 | 4.739 | 4.782 | 4.736 | 4.763 | 334,285 | +0.03(+0.60%) |
Mar 27, 2017 | 4.730 | 4.734 | 4.725 | 4.734 | 187,787 | +0.00(+0.00%) |
Mar 24, 2017 | 4.739 | 4.753 | 4.734 | 4.734 | 156,401 | +0.00(+0.00%) |
Mar 23, 2017 | 4.744 | 4.758 | 4.730 | 4.734 | 363,719 | -0.00(-0.10%) |
Mar 22, 2017 | 4.730 | 4.739 | 4.711 | 4.739 | 238,336 | +0.01(+0.30%) |
Mar 21, 2017 | 4.758 | 4.758 | 4.706 | 4.725 | 424,105 | -0.02(-0.50%) |
Mar 20, 2017 | 4.739 | 4.772 | 4.735 | 4.748 | 334,625 | +0.01(+0.30%) |
Mar 17, 2017 | 4.725 | 4.748 | 4.720 | 4.734 | 389,601 | +0.01(+0.20%) |
Mar 16, 2017 | 4.659 | 4.730 | 4.644 | 4.725 | 955,062 | +0.08(+1.73%) |
Mar 15, 2017 | 4.569 | 4.649 | 4.569 | 4.644 | 356,489 | +0.07(+1.55%) |
Mar 14, 2017 | 4.616 | 4.616 | 4.569 | 4.573 | 348,729 | -0.05(-1.02%) |
Mar 13, 2017 | 4.606 | 4.644 | 4.606 | 4.621 | 318,819 | +0.02(+0.41%) |
Mar 10, 2017 | 4.597 | 4.625 | 4.564 | 4.602 | 604,738 | +0.04(+0.83%) |
Mar 09, 2017 | 4.640 | 4.640 | 4.550 | 4.564 | 1,332,263 | -0.08(-1.63%) |
Mar 08, 2017 | 4.743 | 4.757 | 4.630 | 4.640 | 868,630 | -0.10(-2.08%) |
Mar 07, 2017 | 4.715 | 4.743 | 4.715 | 4.738 | 470,024 | +0.01(+0.30%) |
Mar 06, 2017 | 4.701 | 4.729 | 4.701 | 4.724 | 750,886 | +0.02(+0.50%) |
Mar 03, 2017 | 4.687 | 4.710 | 4.687 | 4.701 | 385,681 | +0.01(+0.30%) |
Mar 02, 2017 | 4.672 | 4.705 | 4.658 | 4.687 | 937,062 | +0.03(+0.60%) |
Mar 01, 2017 | 4.672 | 4.681 | 4.649 | 4.658 | 405,288 | +0.01(+0.20%) |
Feb 28, 2017 | 4.672 | 4.672 | 4.649 | 4.649 | 483,728 | -0.00(-0.10%) |
Feb 27, 2017 | 4.677 | 4.686 | 4.640 | 4.654 | 437,735 | +0.00(+0.00%) |
Feb 24, 2017 | 4.668 | 4.677 | 4.654 | 4.654 | 320,138 | -0.04(-0.80%) |
Feb 23, 2017 | 4.696 | 4.696 | 4.682 | 4.691 | 281,306 | +0.00(+0.10%) |
Feb 22, 2017 | 4.649 | 4.687 | 4.640 | 4.687 | 441,990 | +0.04(+0.91%) |
Feb 21, 2017 | 4.611 | 4.654 | 4.611 | 4.644 | 516,396 | +0.03(+0.71%) |
Feb 17, 2017 | 4.611 | 4.611 | 4.611 | 0 | +0.06(+1.34%) | |
Feb 16, 2017 | 4.593 | 4.597 | 4.522 | 4.550 | 653,033 | -0.05(-1.12%) |
Feb 15, 2017 | 4.621 | 4.621 | 4.590 | 4.602 | 319,216 | +0.00(+0.00%) |
Feb 14, 2017 | 4.616 | 4.616 | 4.588 | 4.602 | 279,816 | -0.00(-0.10%) |
Feb 13, 2017 | 4.668 | 4.668 | 4.593 | 4.607 | 485,597 | -0.06(-1.21%) |
Feb 10, 2017 | 4.672 | 4.682 | 4.658 | 4.663 | 208,330 | +0.00(+0.10%) |
Feb 09, 2017 | 4.672 | 4.687 | 4.649 | 4.658 | 368,435 | +0.01(+0.20%) |
Feb 08, 2017 | 4.640 | 4.658 | 4.621 | 4.649 | 656,278 | +0.02(+0.40%) |
Feb 07, 2017 | 4.612 | 4.630 | 4.598 | 4.630 | 577,511 | +0.03(+0.71%) |
Feb 06, 2017 | 4.602 | 4.602 | 4.588 | 4.598 | 501,816 | -0.00(-0.10%) |
Feb 03, 2017 | 4.588 | 4.607 | 4.570 | 4.602 | 749,657 | +0.02(+0.41%) |
Feb 02, 2017 | 4.574 | 4.584 | 4.546 | 4.584 | 646,931 | +0.01(+0.20%) |