Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.766 | 4.782 | 4.742 | 4.766 | 346,075 | -0.34(-6.65%) |
Apr 27, 2017 | 5.074 | 5.145 | 5.042 | 5.105 | 431,275 | +0.17(+3.35%) |
Apr 26, 2017 | 4.948 | 4.971 | 4.932 | 4.940 | 121,715 | -0.01(-0.16%) |
Apr 25, 2017 | 4.932 | 4.971 | 4.916 | 4.948 | 186,246 | +0.11(+2.28%) |
Apr 24, 2017 | 4.837 | 4.861 | 4.806 | 4.837 | 209,692 | -0.01(-0.16%) |
Apr 21, 2017 | 4.837 | 4.877 | 4.837 | 4.845 | 181,014 | +0.04(+0.82%) |
Apr 20, 2017 | 4.790 | 4.821 | 4.790 | 4.806 | 222,611 | +0.06(+1.16%) |
Apr 19, 2017 | 4.766 | 4.774 | 4.727 | 4.750 | 200,995 | +0.02(+0.33%) |
Apr 18, 2017 | 4.735 | 4.740 | 4.671 | 4.735 | 248,418 | +0.01(+0.17%) |
Apr 17, 2017 | 4.727 | 4.742 | 4.719 | 4.727 | 251,547 | +0.10(+2.22%) |
Apr 13, 2017 | 4.656 | 4.671 | 4.616 | 4.624 | 198,863 | -0.08(-1.68%) |
Apr 12, 2017 | 4.719 | 4.719 | 4.671 | 4.703 | 117,678 | -0.04(-0.83%) |
Apr 11, 2017 | 4.735 | 4.758 | 4.703 | 4.742 | 185,274 | +0.02(+0.33%) |
Apr 10, 2017 | 4.695 | 4.742 | 4.695 | 4.727 | 92,931 | +0.00(+0.00%) |
Apr 07, 2017 | 4.758 | 4.758 | 4.703 | 4.727 | 250,150 | +0.06(+1.35%) |
Apr 06, 2017 | 4.671 | 4.671 | 4.624 | 4.664 | 486,552 | -0.09(-1.99%) |
Apr 05, 2017 | 4.821 | 4.821 | 4.750 | 4.758 | 184,273 | -0.06(-1.31%) |
Apr 04, 2017 | 4.829 | 4.837 | 4.809 | 4.821 | 302,515 | -0.10(-2.08%) |
Apr 03, 2017 | 4.932 | 4.932 | 4.877 | 4.924 | 126,665 | -0.02(-0.48%) |
Mar 31, 2017 | 4.940 | 4.963 | 4.936 | 4.948 | 164,578 | -0.06(-1.26%) |
Mar 30, 2017 | 4.995 | 5.019 | 4.995 | 5.011 | 299,241 | -0.03(-0.63%) |
Mar 29, 2017 | 5.042 | 5.066 | 5.026 | 5.042 | 207,890 | -0.02(-0.49%) |
Mar 28, 2017 | 4.966 | 5.067 | 4.950 | 5.067 | 149,974 | +0.11(+2.19%) |
Mar 27, 2017 | 4.927 | 4.966 | 4.896 | 4.958 | 179,626 | -0.09(-1.69%) |
Mar 24, 2017 | 5.005 | 5.059 | 5.005 | 5.044 | 152,287 | +0.08(+1.56%) |
Mar 23, 2017 | 4.966 | 5.005 | 4.950 | 4.966 | 153,084 | -0.02(-0.47%) |
Mar 22, 2017 | 4.981 | 5.013 | 4.919 | 4.989 | 202,876 | -0.05(-0.93%) |
Mar 21, 2017 | 5.168 | 5.176 | 5.028 | 5.036 | 176,656 | -0.12(-2.41%) |
Mar 20, 2017 | 5.183 | 5.215 | 5.160 | 5.160 | 114,056 | -0.04(-0.75%) |
Mar 17, 2017 | 5.207 | 5.215 | 5.160 | 5.199 | 309,741 | +0.03(+0.60%) |
Mar 16, 2017 | 5.183 | 5.207 | 5.137 | 5.168 | 183,888 | +0.02(+0.30%) |
Mar 15, 2017 | 5.114 | 5.152 | 5.106 | 5.152 | 110,561 | +0.05(+1.07%) |
Mar 14, 2017 | 5.121 | 5.121 | 5.075 | 5.098 | 121,051 | -0.06(-1.20%) |
Mar 13, 2017 | 5.137 | 5.168 | 5.129 | 5.160 | 107,688 | +0.00(+0.00%) |
Mar 10, 2017 | 5.199 | 5.199 | 5.133 | 5.160 | 141,060 | +0.12(+2.47%) |
Mar 09, 2017 | 5.013 | 5.036 | 5.005 | 5.036 | 88,835 | +0.05(+0.93%) |
Mar 08, 2017 | 5.005 | 5.044 | 4.981 | 4.989 | 148,028 | -0.07(-1.38%) |
Mar 07, 2017 | 5.028 | 5.067 | 5.028 | 5.059 | 92,980 | +0.00(+0.00%) |
Mar 06, 2017 | 5.098 | 5.098 | 5.051 | 5.059 | 135,292 | -0.05(-1.06%) |
Mar 03, 2017 | 5.106 | 5.145 | 5.106 | 5.114 | 147,498 | +0.02(+0.31%) |
Mar 02, 2017 | 5.152 | 5.152 | 5.083 | 5.098 | 143,551 | -0.06(-1.20%) |
Mar 01, 2017 | 5.137 | 5.176 | 5.121 | 5.160 | 738,116 | +0.12(+2.31%) |
Feb 28, 2017 | 5.028 | 5.059 | 5.028 | 5.044 | 99,681 | +0.02(+0.31%) |
Feb 27, 2017 | 5.013 | 5.028 | 4.989 | 5.028 | 73,020 | -0.02(-0.46%) |
Feb 24, 2017 | 5.051 | 5.059 | 5.020 | 5.051 | 87,112 | -0.03(-0.61%) |
Feb 23, 2017 | 5.059 | 5.094 | 5.059 | 5.082 | 185,789 | -0.09(-1.65%) |
Feb 22, 2017 | 5.137 | 5.168 | 5.129 | 5.168 | 159,990 | -0.05(-0.89%) |
Feb 21, 2017 | 5.191 | 5.222 | 5.160 | 5.215 | 368,633 | +0.06(+1.21%) |
Feb 17, 2017 | 5.152 | 5.152 | 5.152 | 0 | -0.05(-1.04%) | |
Feb 16, 2017 | 5.183 | 5.230 | 5.183 | 5.207 | 143,728 | +0.00(+0.00%) |
Feb 15, 2017 | 5.176 | 5.215 | 5.168 | 5.207 | 199,502 | +0.02(+0.45%) |
Feb 14, 2017 | 5.129 | 5.199 | 5.129 | 5.183 | 2,393,273 | -0.07(-1.33%) |
Feb 13, 2017 | 5.199 | 5.285 | 5.176 | 5.253 | 1,565,238 | +0.05(+0.90%) |
Feb 10, 2017 | 5.191 | 5.207 | 5.176 | 5.207 | 94,430 | +0.02(+0.30%) |
Feb 09, 2017 | 5.152 | 5.199 | 5.129 | 5.191 | 156,988 | +0.04(+0.75%) |
Feb 08, 2017 | 5.137 | 5.152 | 5.114 | 5.152 | 110,504 | +0.02(+0.45%) |
Feb 07, 2017 | 5.137 | 5.145 | 5.098 | 5.129 | 101,180 | +0.00(+0.00%) |
Feb 06, 2017 | 5.090 | 5.137 | 5.075 | 5.129 | 200,215 | +0.00(+0.00%) |
Feb 03, 2017 | 5.082 | 5.137 | 5.067 | 5.129 | 306,278 | +0.07(+1.38%) |
Feb 02, 2017 | 5.005 | 5.059 | 4.950 | 5.059 | 800,001 | +0.12(+2.52%) |