Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.964 | 4.997 | 4.954 | 4.997 | 436,945 | +0.04(+0.88%) |
Apr 27, 2017 | 4.978 | 5.002 | 4.930 | 4.954 | 354,797 | -0.03(-0.58%) |
Apr 26, 2017 | 4.964 | 4.997 | 4.944 | 4.983 | 436,221 | +0.02(+0.39%) |
Apr 25, 2017 | 4.935 | 4.964 | 4.934 | 4.964 | 258,595 | +0.03(+0.68%) |
Apr 24, 2017 | 4.949 | 4.959 | 4.925 | 4.930 | 286,772 | -0.01(-0.29%) |
Apr 21, 2017 | 4.949 | 4.954 | 4.939 | 4.944 | 261,920 | -0.00(-0.10%) |
Apr 20, 2017 | 4.935 | 4.954 | 4.915 | 4.949 | 338,005 | +0.02(+0.39%) |
Apr 19, 2017 | 4.925 | 4.930 | 4.915 | 4.930 | 238,994 | +0.02(+0.49%) |
Apr 18, 2017 | 4.901 | 4.915 | 4.901 | 4.906 | 267,340 | +0.00(+0.10%) |
Apr 17, 2017 | 4.930 | 4.939 | 4.901 | 4.901 | 314,618 | -0.03(-0.59%) |
Apr 13, 2017 | 4.925 | 4.935 | 4.915 | 4.930 | 206,941 | +0.02(+0.49%) |
Apr 12, 2017 | 4.939 | 4.949 | 4.906 | 4.906 | 347,146 | -0.04(-0.88%) |
Apr 11, 2017 | 4.930 | 4.949 | 4.901 | 4.949 | 388,667 | +0.03(+0.69%) |
Apr 10, 2017 | 4.896 | 4.917 | 4.885 | 4.915 | 352,625 | +0.02(+0.49%) |
Apr 07, 2017 | 4.872 | 4.891 | 4.863 | 4.891 | 486,306 | +0.02(+0.39%) |
Apr 06, 2017 | 4.853 | 4.882 | 4.844 | 4.872 | 395,591 | +0.02(+0.39%) |
Apr 05, 2017 | 4.858 | 4.877 | 4.853 | 4.853 | 290,487 | +0.00(+0.00%) |
Apr 04, 2017 | 4.810 | 4.858 | 4.801 | 4.853 | 610,235 | +0.04(+0.79%) |
Apr 03, 2017 | 4.777 | 4.829 | 4.777 | 4.815 | 485,052 | +0.01(+0.20%) |
Mar 31, 2017 | 4.815 | 4.824 | 4.793 | 4.805 | 298,662 | +0.00(+0.00%) |
Mar 30, 2017 | 4.824 | 4.829 | 4.786 | 4.805 | 212,230 | -0.00(-0.10%) |
Mar 29, 2017 | 4.796 | 4.820 | 4.796 | 4.810 | 254,345 | +0.00(+0.00%) |
Mar 28, 2017 | 4.786 | 4.829 | 4.783 | 4.810 | 330,987 | +0.03(+0.60%) |
Mar 27, 2017 | 4.777 | 4.781 | 4.772 | 4.781 | 185,935 | +0.00(+0.00%) |
Mar 24, 2017 | 4.786 | 4.801 | 4.781 | 4.781 | 154,859 | +0.00(+0.00%) |
Mar 23, 2017 | 4.791 | 4.805 | 4.777 | 4.781 | 360,131 | -0.00(-0.10%) |
Mar 22, 2017 | 4.777 | 4.786 | 4.758 | 4.786 | 235,985 | +0.01(+0.30%) |
Mar 21, 2017 | 4.805 | 4.805 | 4.753 | 4.772 | 419,921 | -0.02(-0.50%) |
Mar 20, 2017 | 4.786 | 4.820 | 4.782 | 4.796 | 331,324 | +0.01(+0.30%) |
Mar 17, 2017 | 4.772 | 4.796 | 4.767 | 4.781 | 385,757 | +0.01(+0.20%) |
Mar 16, 2017 | 4.705 | 4.777 | 4.691 | 4.772 | 945,640 | +0.08(+1.73%) |
Mar 15, 2017 | 4.614 | 4.695 | 4.614 | 4.691 | 352,972 | +0.07(+1.55%) |
Mar 14, 2017 | 4.662 | 4.662 | 4.614 | 4.619 | 345,288 | -0.05(-1.02%) |
Mar 13, 2017 | 4.652 | 4.691 | 4.652 | 4.667 | 315,674 | +0.02(+0.41%) |
Mar 10, 2017 | 4.643 | 4.671 | 4.609 | 4.648 | 598,772 | +0.04(+0.83%) |
Mar 09, 2017 | 4.686 | 4.686 | 4.595 | 4.609 | 1,319,119 | -0.08(-1.63%) |
Mar 08, 2017 | 4.790 | 4.804 | 4.676 | 4.686 | 860,061 | -0.10(-2.08%) |
Mar 07, 2017 | 4.762 | 4.790 | 4.762 | 4.785 | 465,387 | +0.01(+0.30%) |
Mar 06, 2017 | 4.747 | 4.776 | 4.747 | 4.771 | 743,478 | +0.02(+0.50%) |
Mar 03, 2017 | 4.733 | 4.757 | 4.733 | 4.747 | 381,876 | +0.01(+0.30%) |
Mar 02, 2017 | 4.719 | 4.752 | 4.705 | 4.733 | 927,817 | +0.03(+0.60%) |
Mar 01, 2017 | 4.719 | 4.728 | 4.695 | 4.705 | 401,289 | +0.01(+0.20%) |
Feb 28, 2017 | 4.719 | 4.719 | 4.695 | 4.695 | 478,955 | -0.00(-0.10%) |
Feb 27, 2017 | 4.724 | 4.733 | 4.686 | 4.700 | 433,416 | +0.00(+0.00%) |
Feb 24, 2017 | 4.714 | 4.724 | 4.700 | 4.700 | 316,979 | -0.04(-0.80%) |
Feb 23, 2017 | 4.743 | 4.743 | 4.729 | 4.738 | 278,531 | +0.00(+0.10%) |
Feb 22, 2017 | 4.695 | 4.733 | 4.686 | 4.733 | 437,629 | +0.04(+0.91%) |
Feb 21, 2017 | 4.657 | 4.700 | 4.657 | 4.691 | 511,302 | +0.03(+0.71%) |
Feb 17, 2017 | 4.657 | 4.657 | 4.657 | 0 | +0.06(+1.34%) | |
Feb 16, 2017 | 4.638 | 4.643 | 4.567 | 4.596 | 646,591 | -0.05(-1.12%) |
Feb 15, 2017 | 4.667 | 4.667 | 4.636 | 4.648 | 316,066 | +0.00(+0.00%) |
Feb 14, 2017 | 4.662 | 4.662 | 4.634 | 4.648 | 277,055 | -0.00(-0.10%) |
Feb 13, 2017 | 4.714 | 4.714 | 4.638 | 4.653 | 480,807 | -0.06(-1.21%) |
Feb 10, 2017 | 4.719 | 4.729 | 4.705 | 4.710 | 206,275 | +0.00(+0.10%) |
Feb 09, 2017 | 4.719 | 4.733 | 4.695 | 4.705 | 364,800 | +0.01(+0.20%) |
Feb 08, 2017 | 4.686 | 4.705 | 4.667 | 4.695 | 649,803 | +0.02(+0.40%) |
Feb 07, 2017 | 4.658 | 4.676 | 4.644 | 4.676 | 571,813 | +0.03(+0.71%) |
Feb 06, 2017 | 4.648 | 4.648 | 4.634 | 4.644 | 496,865 | -0.00(-0.10%) |
Feb 03, 2017 | 4.634 | 4.653 | 4.615 | 4.648 | 742,262 | +0.02(+0.41%) |
Feb 02, 2017 | 4.620 | 4.629 | 4.592 | 4.629 | 640,549 | +0.01(+0.20%) |