Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.331 | 4.331 | 4.294 | 4.304 | 3,218,809 | -0.01(-0.21%) |
Apr 27, 2017 | 4.327 | 4.341 | 4.304 | 4.313 | 2,773,851 | -0.01(-0.32%) |
Apr 26, 2017 | 4.308 | 4.341 | 4.290 | 4.327 | 3,327,125 | +0.02(+0.47%) |
Apr 25, 2017 | 4.316 | 4.334 | 4.288 | 4.307 | 5,347,670 | -0.00(-0.11%) |
Apr 24, 2017 | 4.316 | 4.330 | 4.298 | 4.311 | 3,947,227 | +0.01(+0.32%) |
Apr 21, 2017 | 4.298 | 4.330 | 4.288 | 4.298 | 4,979,340 | +0.01(+0.32%) |
Apr 20, 2017 | 4.265 | 4.298 | 4.252 | 4.284 | 4,273,132 | +0.04(+0.86%) |
Apr 19, 2017 | 4.243 | 4.256 | 4.233 | 4.247 | 2,786,966 | +0.02(+0.54%) |
Apr 18, 2017 | 4.220 | 4.243 | 4.197 | 4.224 | 3,594,987 | -0.01(-0.22%) |
Apr 17, 2017 | 4.197 | 4.243 | 4.197 | 4.233 | 3,452,986 | +0.04(+0.98%) |
Apr 13, 2017 | 4.206 | 4.220 | 4.174 | 4.192 | 3,892,492 | -0.01(-0.33%) |
Apr 12, 2017 | 4.210 | 4.238 | 4.192 | 4.206 | 4,119,837 | +0.01(+0.33%) |
Apr 11, 2017 | 4.178 | 4.197 | 4.160 | 4.192 | 3,217,033 | +0.02(+0.44%) |
Apr 10, 2017 | 4.165 | 4.192 | 4.146 | 4.174 | 3,604,007 | +0.02(+0.55%) |
Apr 07, 2017 | 4.151 | 4.187 | 4.142 | 4.151 | 3,652,523 | -0.01(-0.22%) |
Apr 06, 2017 | 4.160 | 4.169 | 4.132 | 4.160 | 3,862,888 | +0.00(+0.00%) |
Apr 05, 2017 | 4.201 | 4.219 | 4.155 | 4.160 | 3,299,085 | -0.04(-0.87%) |
Apr 04, 2017 | 4.174 | 4.206 | 4.169 | 4.197 | 2,352,941 | +0.03(+0.66%) |
Apr 03, 2017 | 4.146 | 4.183 | 4.146 | 4.169 | 4,443,761 | +0.02(+0.55%) |
Mar 31, 2017 | 4.146 | 4.183 | 4.142 | 4.146 | 4,561,855 | +0.00(+0.00%) |
Mar 30, 2017 | 4.146 | 4.165 | 4.128 | 4.146 | 3,048,197 | +0.00(+0.11%) |
Mar 29, 2017 | 4.128 | 4.165 | 4.110 | 4.142 | 3,221,732 | +0.01(+0.15%) |
Mar 28, 2017 | 4.126 | 4.158 | 4.117 | 4.136 | 3,851,661 | +0.02(+0.44%) |
Mar 27, 2017 | 4.099 | 4.126 | 4.081 | 4.117 | 3,219,567 | -0.00(-0.11%) |
Mar 24, 2017 | 4.117 | 4.145 | 4.095 | 4.122 | 3,412,217 | +0.01(+0.33%) |
Mar 23, 2017 | 4.131 | 4.158 | 4.095 | 4.108 | 5,410,704 | +0.01(+0.22%) |
Mar 22, 2017 | 4.122 | 4.140 | 4.086 | 4.099 | 5,011,302 | -0.04(-0.88%) |
Mar 21, 2017 | 4.226 | 4.235 | 4.113 | 4.136 | 5,123,604 | -0.08(-1.94%) |
Mar 20, 2017 | 4.240 | 4.258 | 4.204 | 4.217 | 4,228,912 | -0.01(-0.32%) |
Mar 17, 2017 | 4.167 | 4.238 | 4.154 | 4.231 | 6,785,802 | +0.09(+2.08%) |
Mar 16, 2017 | 4.222 | 4.226 | 4.145 | 4.145 | 4,958,242 | -0.04(-0.98%) |
Mar 15, 2017 | 4.154 | 4.190 | 4.136 | 4.186 | 3,730,924 | +0.05(+1.32%) |
Mar 14, 2017 | 4.167 | 4.190 | 4.131 | 4.131 | 4,197,593 | -0.01(-0.33%) |
Mar 13, 2017 | 4.108 | 4.158 | 4.099 | 4.145 | 3,958,071 | +0.05(+1.11%) |
Mar 10, 2017 | 4.036 | 4.113 | 4.031 | 4.099 | 6,273,250 | +0.08(+2.04%) |
Mar 09, 2017 | 4.136 | 4.145 | 3.949 | 4.017 | 19,371,748 | -0.15(-3.70%) |
Mar 08, 2017 | 4.249 | 4.272 | 4.163 | 4.172 | 6,754,930 | -0.09(-2.13%) |
Mar 07, 2017 | 4.240 | 4.270 | 4.235 | 4.263 | 3,256,594 | +0.00(+0.11%) |
Mar 06, 2017 | 4.272 | 4.276 | 4.217 | 4.258 | 6,181,700 | -0.03(-0.74%) |
Mar 03, 2017 | 4.263 | 4.313 | 4.242 | 4.290 | 5,195,497 | +0.05(+1.07%) |
Mar 02, 2017 | 4.263 | 4.272 | 4.235 | 4.245 | 4,992,499 | -0.02(-0.53%) |
Mar 01, 2017 | 4.272 | 4.308 | 4.263 | 4.267 | 6,269,512 | +0.01(+0.21%) |
Feb 28, 2017 | 4.267 | 4.272 | 4.235 | 4.258 | 5,464,917 | -0.00(-0.11%) |
Feb 27, 2017 | 4.249 | 4.272 | 4.213 | 4.263 | 4,074,785 | +0.00(+0.00%) |
Feb 24, 2017 | 4.285 | 4.285 | 4.217 | 4.263 | 6,425,115 | -0.03(-0.71%) |
Feb 23, 2017 | 4.280 | 4.316 | 4.273 | 4.293 | 6,587,022 | +0.02(+0.53%) |
Feb 22, 2017 | 4.262 | 4.289 | 4.262 | 4.271 | 5,790,744 | +0.00(+0.00%) |
Feb 21, 2017 | 4.253 | 4.280 | 4.234 | 4.271 | 7,631,365 | +0.02(+0.42%) |
Feb 17, 2017 | 4.253 | 4.253 | 4.253 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.230 | 4.257 | 4.221 | 4.253 | 8,195,427 | +0.03(+0.64%) |
Feb 15, 2017 | 4.198 | 4.230 | 4.189 | 4.225 | 8,618,778 | +0.04(+0.86%) |
Feb 14, 2017 | 4.140 | 4.212 | 4.135 | 4.189 | 8,138,867 | +0.05(+1.20%) |
Feb 13, 2017 | 4.108 | 4.162 | 4.086 | 4.140 | 8,601,163 | +0.04(+0.99%) |
Feb 10, 2017 | 4.032 | 4.099 | 4.014 | 4.099 | 11,279,344 | +0.08(+2.02%) |
Feb 09, 2017 | 3.964 | 4.032 | 3.946 | 4.018 | 8,787,061 | +0.07(+1.83%) |
Feb 08, 2017 | 3.892 | 3.946 | 3.883 | 3.946 | 7,725,332 | +0.06(+1.62%) |
Feb 07, 2017 | 3.933 | 3.937 | 3.883 | 3.883 | 5,212,637 | -0.05(-1.37%) |
Feb 06, 2017 | 3.897 | 3.942 | 3.888 | 3.937 | 3,657,795 | +0.03(+0.81%) |
Feb 03, 2017 | 3.892 | 3.924 | 3.861 | 3.906 | 4,244,562 | +0.05(+1.28%) |
Feb 02, 2017 | 3.856 | 3.865 | 3.822 | 3.856 | 4,422,415 | +0.02(+0.47%) |