Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.750 | 4.934 | 4.520 | 4.890 | 957,871 | +0.22(+4.71%) |
Apr 27, 2017 | 4.450 | 4.770 | 4.430 | 4.670 | 686,791 | +0.23(+5.18%) |
Apr 26, 2017 | 4.470 | 4.480 | 4.380 | 4.440 | 96,486 | -0.05(-1.11%) |
Apr 25, 2017 | 4.500 | 4.590 | 4.350 | 4.490 | 422,581 | -0.01(-0.22%) |
Apr 24, 2017 | 4.360 | 4.550 | 4.311 | 4.500 | 244,258 | +0.20(+4.65%) |
Apr 21, 2017 | 4.390 | 4.390 | 4.250 | 4.300 | 93,813 | -0.07(-1.60%) |
Apr 20, 2017 | 4.260 | 4.450 | 4.255 | 4.370 | 111,993 | +0.09(+2.10%) |
Apr 19, 2017 | 4.350 | 4.430 | 4.280 | 4.280 | 105,838 | -0.08(-1.83%) |
Apr 18, 2017 | 4.332 | 4.390 | 4.290 | 4.360 | 67,576 | +0.01(+0.23%) |
Apr 17, 2017 | 4.250 | 4.390 | 4.250 | 4.350 | 89,838 | +0.09(+2.11%) |
Apr 13, 2017 | 4.280 | 4.360 | 4.250 | 4.260 | 128,214 | -0.05(-1.16%) |
Apr 12, 2017 | 4.310 | 4.400 | 4.300 | 4.310 | 142,558 | -0.08(-1.82%) |
Apr 11, 2017 | 4.330 | 4.450 | 4.310 | 4.390 | 122,889 | +0.03(+0.69%) |
Apr 10, 2017 | 4.400 | 4.520 | 4.300 | 4.360 | 149,354 | -0.11(-2.46%) |
Apr 07, 2017 | 4.450 | 4.470 | 4.340 | 4.470 | 152,536 | -0.01(-0.22%) |
Apr 06, 2017 | 4.390 | 4.520 | 4.210 | 4.480 | 347,946 | +0.03(+0.67%) |
Apr 05, 2017 | 4.500 | 4.605 | 4.390 | 4.450 | 277,585 | -0.01(-0.22%) |
Apr 04, 2017 | 4.590 | 4.600 | 4.380 | 4.460 | 207,252 | -0.11(-2.41%) |
Apr 03, 2017 | 4.660 | 4.740 | 4.510 | 4.570 | 129,530 | -0.09(-1.93%) |
Mar 31, 2017 | 4.750 | 4.750 | 4.640 | 4.660 | 88,946 | -0.07(-1.48%) |
Mar 30, 2017 | 4.790 | 4.820 | 4.610 | 4.730 | 186,210 | -0.04(-0.84%) |
Mar 29, 2017 | 4.630 | 4.780 | 4.620 | 4.770 | 218,621 | +0.15(+3.25%) |
Mar 28, 2017 | 4.580 | 4.690 | 4.580 | 4.620 | 176,938 | +0.04(+0.87%) |
Mar 27, 2017 | 4.530 | 4.600 | 4.390 | 4.580 | 111,165 | -0.01(-0.22%) |
Mar 24, 2017 | 4.590 | 4.680 | 4.530 | 4.590 | 203,953 | +0.04(+0.88%) |
Mar 23, 2017 | 4.310 | 4.610 | 4.280 | 4.550 | 241,850 | +0.19(+4.36%) |
Mar 22, 2017 | 4.450 | 4.511 | 4.270 | 4.360 | 239,848 | -0.11(-2.46%) |
Mar 21, 2017 | 4.660 | 4.715 | 4.418 | 4.470 | 392,041 | -0.16(-3.46%) |
Mar 20, 2017 | 4.840 | 4.850 | 4.601 | 4.630 | 391,233 | -0.21(-4.34%) |
Mar 17, 2017 | 4.600 | 4.890 | 4.560 | 4.840 | 710,933 | +0.27(+5.91%) |
Mar 16, 2017 | 4.590 | 4.600 | 4.500 | 4.570 | 222,302 | +0.01(+0.22%) |
Mar 15, 2017 | 4.350 | 4.590 | 4.350 | 4.560 | 339,112 | +0.21(+4.83%) |
Mar 14, 2017 | 4.380 | 4.400 | 4.260 | 4.350 | 192,211 | -0.06(-1.36%) |
Mar 13, 2017 | 4.480 | 4.570 | 4.350 | 4.410 | 230,334 | -0.04(-0.90%) |
Mar 10, 2017 | 4.400 | 4.490 | 4.370 | 4.450 | 347,871 | +0.11(+2.53%) |
Mar 09, 2017 | 4.400 | 4.580 | 4.310 | 4.340 | 799,452 | -0.06(-1.36%) |
Mar 08, 2017 | 3.890 | 4.700 | 3.870 | 4.400 | 2,124,198 | +0.53(+13.70%) |
Mar 07, 2017 | 4.040 | 4.040 | 3.801 | 3.870 | 560,821 | -0.13(-3.25%) |
Mar 06, 2017 | 3.980 | 4.050 | 3.891 | 4.000 | 308,387 | -0.06(-1.48%) |
Mar 03, 2017 | 4.200 | 4.270 | 4.000 | 4.060 | 331,612 | -0.12(-2.87%) |
Mar 02, 2017 | 4.170 | 4.420 | 4.170 | 4.180 | 618,388 | +0.04(+0.97%) |
Mar 01, 2017 | 4.040 | 4.155 | 4.000 | 4.140 | 557,510 | +0.18(+4.55%) |
Feb 28, 2017 | 4.110 | 4.110 | 3.910 | 3.960 | 248,761 | -0.14(-3.41%) |
Feb 27, 2017 | 4.110 | 4.166 | 4.030 | 4.100 | 270,514 | +0.00(+0.00%) |
Feb 24, 2017 | 4.070 | 4.150 | 3.990 | 4.100 | 314,381 | +0.02(+0.49%) |
Feb 23, 2017 | 4.130 | 4.141 | 3.980 | 4.080 | 251,632 | -0.03(-0.73%) |
Feb 22, 2017 | 4.260 | 4.260 | 4.080 | 4.110 | 228,244 | -0.13(-3.07%) |
Feb 21, 2017 | 4.200 | 4.285 | 4.137 | 4.240 | 501,435 | +0.16(+3.92%) |
Feb 17, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.07(-1.69%) | |
Feb 16, 2017 | 4.170 | 4.190 | 4.000 | 4.150 | 326,289 | -0.01(-0.24%) |
Feb 15, 2017 | 4.080 | 4.200 | 4.060 | 4.160 | 908,402 | +0.10(+2.46%) |
Feb 14, 2017 | 3.970 | 4.180 | 3.930 | 4.060 | 773,129 | +0.09(+2.27%) |
Feb 13, 2017 | 3.970 | 4.120 | 3.950 | 3.970 | 883,699 | +0.04(+1.02%) |
Feb 10, 2017 | 3.800 | 4.030 | 3.730 | 3.930 | 970,511 | +0.16(+4.24%) |
Feb 09, 2017 | 3.820 | 3.820 | 3.700 | 3.770 | 666,490 | -0.01(-0.26%) |
Feb 08, 2017 | 3.620 | 3.820 | 3.620 | 3.780 | 1,007,720 | +0.16(+4.42%) |
Feb 07, 2017 | 3.600 | 3.650 | 3.490 | 3.620 | 461,770 | +0.02(+0.56%) |
Feb 06, 2017 | 3.540 | 3.680 | 3.340 | 3.600 | 1,028,415 | +0.05(+1.41%) |
Feb 03, 2017 | 3.590 | 3.750 | 3.360 | 3.550 | 2,739,078 | +0.41(+13.06%) |
Feb 02, 2017 | 3.060 | 3.160 | 2.940 | 3.140 | 448,613 | +0.10(+3.29%) |