Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.722 | 4.743 | 4.705 | 4.743 | 37,299 | +0.03(+0.57%) |
Apr 27, 2017 | 4.705 | 4.716 | 4.700 | 4.716 | 80,539 | +0.01(+0.11%) |
Apr 26, 2017 | 4.722 | 4.749 | 4.700 | 4.711 | 69,227 | -0.01(-0.23%) |
Apr 25, 2017 | 4.716 | 4.738 | 4.711 | 4.722 | 56,508 | +0.01(+0.11%) |
Apr 24, 2017 | 4.716 | 4.722 | 4.689 | 4.716 | 37,421 | +0.02(+0.46%) |
Apr 21, 2017 | 4.716 | 4.716 | 4.672 | 4.694 | 89,828 | -0.01(-0.11%) |
Apr 20, 2017 | 4.711 | 4.732 | 4.684 | 4.700 | 44,572 | +0.01(+0.24%) |
Apr 19, 2017 | 4.678 | 4.699 | 4.667 | 4.689 | 38,039 | +0.02(+0.35%) |
Apr 18, 2017 | 4.667 | 4.686 | 4.656 | 4.672 | 27,685 | -0.01(-0.12%) |
Apr 17, 2017 | 4.678 | 4.705 | 4.662 | 4.678 | 41,255 | +0.01(+0.12%) |
Apr 13, 2017 | 4.651 | 4.672 | 4.651 | 4.672 | 39,711 | +0.02(+0.46%) |
Apr 12, 2017 | 4.705 | 4.705 | 4.651 | 4.651 | 194,030 | -0.05(-1.14%) |
Apr 11, 2017 | 4.667 | 4.705 | 4.662 | 4.705 | 56,583 | +0.03(+0.69%) |
Apr 10, 2017 | 4.683 | 4.705 | 4.672 | 4.672 | 14,098 | -0.03(-0.57%) |
Apr 07, 2017 | 4.646 | 4.699 | 4.640 | 4.699 | 80,085 | +0.05(+1.16%) |
Apr 06, 2017 | 4.646 | 4.689 | 4.646 | 4.646 | 54,218 | +0.00(+0.00%) |
Apr 05, 2017 | 4.651 | 4.678 | 4.646 | 4.646 | 77,014 | -0.02(-0.46%) |
Apr 04, 2017 | 4.672 | 4.684 | 4.656 | 4.667 | 58,606 | -0.03(-0.57%) |
Apr 03, 2017 | 4.667 | 4.716 | 4.662 | 4.694 | 93,375 | +0.03(+0.58%) |
Mar 31, 2017 | 4.635 | 4.694 | 4.635 | 4.667 | 65,886 | +0.02(+0.46%) |
Mar 30, 2017 | 4.646 | 4.651 | 4.646 | 4.646 | 37,033 | -0.01(-0.23%) |
Mar 29, 2017 | 4.656 | 4.678 | 4.656 | 4.656 | 47,079 | -0.01(-0.23%) |
Mar 28, 2017 | 4.624 | 4.683 | 4.624 | 4.667 | 55,710 | +0.04(+0.81%) |
Mar 27, 2017 | 4.554 | 4.656 | 4.554 | 4.629 | 65,988 | +0.01(+0.12%) |
Mar 24, 2017 | 4.672 | 4.694 | 4.624 | 4.624 | 40,895 | -0.06(-1.26%) |
Mar 23, 2017 | 4.629 | 4.732 | 4.629 | 4.683 | 43,789 | +0.05(+1.05%) |
Mar 22, 2017 | 4.597 | 4.710 | 4.597 | 4.635 | 83,116 | +0.02(+0.36%) |
Mar 21, 2017 | 4.656 | 4.699 | 4.618 | 4.618 | 37,613 | -0.04(-0.81%) |
Mar 20, 2017 | 4.613 | 4.693 | 4.607 | 4.656 | 90,340 | +0.04(+0.81%) |
Mar 17, 2017 | 4.650 | 4.666 | 4.613 | 4.618 | 55,800 | -0.03(-0.69%) |
Mar 16, 2017 | 4.640 | 4.650 | 4.613 | 4.650 | 35,564 | +0.01(+0.23%) |
Mar 15, 2017 | 4.597 | 4.650 | 4.554 | 4.640 | 137,183 | +0.06(+1.29%) |
Mar 14, 2017 | 4.581 | 4.596 | 4.538 | 4.581 | 86,889 | -0.02(-0.47%) |
Mar 13, 2017 | 4.607 | 4.610 | 4.597 | 4.602 | 58,866 | +0.00(+0.00%) |
Mar 10, 2017 | 4.597 | 4.607 | 4.591 | 4.602 | 52,081 | +0.02(+0.35%) |
Mar 09, 2017 | 4.607 | 4.607 | 4.559 | 4.586 | 160,993 | -0.03(-0.70%) |
Mar 08, 2017 | 4.624 | 4.640 | 4.618 | 4.618 | 84,945 | -0.02(-0.35%) |
Mar 07, 2017 | 4.624 | 4.634 | 4.618 | 4.634 | 55,411 | +0.00(+0.00%) |
Mar 06, 2017 | 4.613 | 4.634 | 4.602 | 4.634 | 47,972 | +0.01(+0.23%) |
Mar 03, 2017 | 4.634 | 4.634 | 4.613 | 4.624 | 56,341 | -0.01(-0.23%) |
Mar 02, 2017 | 4.640 | 4.650 | 4.634 | 4.634 | 76,484 | -0.02(-0.35%) |
Mar 01, 2017 | 4.672 | 4.672 | 4.646 | 4.650 | 58,468 | +0.00(+0.00%) |
Feb 28, 2017 | 4.645 | 4.666 | 4.645 | 4.650 | 35,054 | -0.01(-0.23%) |
Feb 27, 2017 | 4.640 | 4.674 | 4.640 | 4.661 | 59,617 | +0.02(+0.35%) |
Feb 24, 2017 | 4.656 | 4.672 | 4.640 | 4.645 | 34,461 | -0.02(-0.35%) |
Feb 23, 2017 | 4.683 | 4.693 | 4.661 | 4.661 | 23,224 | -0.01(-0.21%) |
Feb 22, 2017 | 4.650 | 4.715 | 4.645 | 4.671 | 40,272 | +0.02(+0.45%) |
Feb 21, 2017 | 4.650 | 4.672 | 4.650 | 4.650 | 53,330 | +0.02(+0.36%) |
Feb 17, 2017 | 4.634 | 4.634 | 4.634 | 0 | -0.03(-0.57%) | |
Feb 16, 2017 | 4.644 | 4.666 | 4.644 | 4.660 | 61,978 | -0.01(-0.11%) |
Feb 15, 2017 | 4.650 | 4.671 | 4.607 | 4.666 | 60,217 | +0.01(+0.11%) |
Feb 14, 2017 | 4.666 | 4.671 | 4.639 | 4.660 | 46,415 | +0.02(+0.46%) |
Feb 13, 2017 | 4.655 | 4.698 | 4.639 | 4.639 | 98,823 | -0.03(-0.57%) |
Feb 10, 2017 | 4.623 | 4.666 | 4.622 | 4.666 | 53,192 | +0.04(+0.92%) |
Feb 09, 2017 | 4.596 | 4.623 | 4.580 | 4.623 | 63,452 | +0.04(+0.93%) |
Feb 08, 2017 | 4.543 | 4.584 | 4.538 | 4.580 | 103,319 | +0.03(+0.71%) |
Feb 07, 2017 | 4.548 | 4.554 | 4.535 | 4.548 | 68,716 | +0.01(+0.12%) |
Feb 06, 2017 | 4.511 | 4.554 | 4.511 | 4.543 | 60,715 | +0.01(+0.24%) |
Feb 03, 2017 | 4.516 | 4.542 | 4.500 | 4.532 | 165,588 | +0.02(+0.35%) |
Feb 02, 2017 | 4.489 | 4.532 | 4.484 | 4.516 | 60,472 | +0.02(+0.36%) |