Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.800 | 4.820 | 4.750 | 4.750 | 29,021 | +0.05(+1.07%) |
Apr 27, 2017 | 4.700 | 4.778 | 4.450 | 4.700 | 53,609 | +0.00(+0.00%) |
Apr 26, 2017 | 4.724 | 4.743 | 4.550 | 4.700 | 48,688 | -0.15(-3.09%) |
Apr 25, 2017 | 4.790 | 4.900 | 4.600 | 4.850 | 127,726 | +0.04(+0.83%) |
Apr 24, 2017 | 4.880 | 4.970 | 4.720 | 4.810 | 34,483 | -0.04(-0.82%) |
Apr 21, 2017 | 5.030 | 5.240 | 4.850 | 4.850 | 30,215 | -0.11(-2.22%) |
Apr 20, 2017 | 5.020 | 5.090 | 4.950 | 4.960 | 42,699 | -0.22(-4.25%) |
Apr 19, 2017 | 5.170 | 5.180 | 4.900 | 5.180 | 21,606 | +0.08(+1.57%) |
Apr 18, 2017 | 5.102 | 5.170 | 5.030 | 5.100 | 5,630 | -0.01(-0.20%) |
Apr 17, 2017 | 5.091 | 5.180 | 5.000 | 5.110 | 39,500 | +0.02(+0.39%) |
Apr 13, 2017 | 4.990 | 5.280 | 4.850 | 5.090 | 50,960 | +0.14(+2.83%) |
Apr 12, 2017 | 4.900 | 4.974 | 4.851 | 4.950 | 28,201 | -0.01(-0.20%) |
Apr 11, 2017 | 4.905 | 5.060 | 4.900 | 4.960 | 9,928 | +0.05(+1.02%) |
Apr 10, 2017 | 4.860 | 5.095 | 4.850 | 4.910 | 28,983 | -0.30(-5.76%) |
Apr 07, 2017 | 5.050 | 5.280 | 4.800 | 5.210 | 73,657 | +0.33(+6.81%) |
Apr 06, 2017 | 5.270 | 5.400 | 4.730 | 4.878 | 26,583 | -0.21(-4.17%) |
Apr 05, 2017 | 5.100 | 5.370 | 5.050 | 5.090 | 6,172 | -0.12(-2.30%) |
Apr 04, 2017 | 5.234 | 5.250 | 5.165 | 5.210 | 3,742 | +0.01(+0.19%) |
Apr 03, 2017 | 5.190 | 5.230 | 5.160 | 5.200 | 8,765 | +0.12(+2.36%) |
Mar 31, 2017 | 5.102 | 5.102 | 5.050 | 5.080 | 2,457 | +0.04(+0.79%) |
Mar 30, 2017 | 5.100 | 5.100 | 5.040 | 5.040 | 3,727 | +0.01(+0.20%) |
Mar 29, 2017 | 5.024 | 5.071 | 5.024 | 5.030 | 2,963 | +0.13(+2.65%) |
Mar 28, 2017 | 5.030 | 5.062 | 4.790 | 4.900 | 9,298 | -0.17(-3.35%) |
Mar 27, 2017 | 4.886 | 5.120 | 4.886 | 5.070 | 1,278 | +0.35(+7.42%) |
Mar 24, 2017 | 4.800 | 5.101 | 4.698 | 4.720 | 25,610 | -0.03(-0.63%) |
Mar 23, 2017 | 4.870 | 4.893 | 4.744 | 4.750 | 8,134 | -0.07(-1.45%) |
Mar 22, 2017 | 4.814 | 4.969 | 4.640 | 4.820 | 19,863 | -0.10(-2.03%) |
Mar 21, 2017 | 5.000 | 5.490 | 4.920 | 4.920 | 55,150 | -0.36(-6.89%) |
Mar 20, 2017 | 5.010 | 5.410 | 5.010 | 5.284 | 8,127 | +0.30(+5.98%) |
Mar 16, 2017 | 4.986 | 80 | +0.21(+4.31%) | |||
Mar 15, 2017 | 4.780 | 4.780 | 4.780 | 4.780 | 222 | -0.03(-0.62%) |
Mar 14, 2017 | 4.800 | 4.893 | 4.770 | 4.810 | 5,890 | +0.03(+0.63%) |
Mar 13, 2017 | 4.919 | 4.919 | 4.770 | 4.780 | 7,831 | -0.22(-4.40%) |
Mar 10, 2017 | 4.993 | 5.000 | 4.993 | 5.000 | 2,001 | -0.02(-0.40%) |
Mar 09, 2017 | 5.131 | 5.210 | 5.010 | 5.020 | 1,264 | +0.10(+2.03%) |
Mar 08, 2017 | 4.900 | 5.049 | 4.900 | 4.920 | 2,800 | +0.07(+1.44%) |
Mar 07, 2017 | 5.300 | 5.416 | 4.730 | 4.850 | 22,629 | -0.28(-5.46%) |
Mar 06, 2017 | 5.098 | 5.130 | 5.050 | 5.130 | 5,877 | -0.15(-2.84%) |
Mar 03, 2017 | 5.480 | 5.480 | 5.250 | 5.280 | 5,096 | -0.10(-1.86%) |
Mar 02, 2017 | 5.370 | 5.380 | 5.370 | 5.380 | 584 | +0.03(+0.63%) |
Mar 01, 2017 | 5.346 | 5.346 | 5.346 | 5.346 | 383 | -0.04(-0.81%) |
Feb 28, 2017 | 5.474 | 5.474 | 5.390 | 5.390 | 603 | +0.14(+2.67%) |
Feb 27, 2017 | 5.100 | 5.310 | 5.100 | 5.250 | 887 | +0.01(+0.19%) |
Feb 24, 2017 | 5.030 | 5.260 | 5.000 | 5.240 | 2,963 | +0.08(+1.56%) |
Feb 23, 2017 | 4.880 | 5.159 | 4.870 | 5.159 | 7,302 | +0.37(+7.69%) |
Feb 22, 2017 | 4.720 | 4.900 | 4.720 | 4.791 | 3,607 | +0.09(+1.93%) |
Feb 21, 2017 | 4.700 | 4.700 | 4.690 | 4.700 | 4,401 | -0.03(-0.58%) |
Feb 17, 2017 | 4.728 | 4.728 | 4.728 | 0 | -0.14(-2.94%) | |
Feb 16, 2017 | 4.871 | 4.871 | 4.871 | 4.871 | 1,062 | +0.11(+2.33%) |
Feb 15, 2017 | 4.736 | 4.990 | 4.736 | 4.760 | 1,304 | +0.03(+0.64%) |
Feb 14, 2017 | 4.724 | 4.849 | 4.660 | 4.730 | 14,262 | +0.02(+0.42%) |
Feb 13, 2017 | 4.693 | 4.798 | 4.680 | 4.710 | 5,888 | -0.23(-4.60%) |
Feb 10, 2017 | 4.885 | 5.050 | 4.650 | 4.937 | 10,653 | +0.06(+1.17%) |
Feb 09, 2017 | 4.770 | 4.880 | 4.750 | 4.880 | 2,687 | +0.13(+2.74%) |
Feb 08, 2017 | 4.800 | 4.806 | 4.730 | 4.750 | 5,324 | -0.10(-2.15%) |
Feb 07, 2017 | 4.974 | 4.974 | 4.610 | 4.855 | 7,145 | -0.04(-0.82%) |
Feb 06, 2017 | 5.000 | 5.019 | 4.800 | 4.895 | 9,042 | -0.03(-0.51%) |
Feb 03, 2017 | 4.920 | 5.062 | 4.900 | 4.920 | 14,453 | +0.12(+2.50%) |
Feb 02, 2017 | 4.980 | 5.035 | 4.800 | 4.800 | 6,437 | -0.13(-2.54%) |
Feb 01, 2017 | 4.900 | 4.925 | 4.764 | 4.925 | 3,847 | +0.27(+5.77%) |
Jan 31, 2017 | 4.530 | 4.820 | 4.510 | 4.656 | 16,542 | -0.03(-0.70%) |
Jan 30, 2017 | 4.500 | 4.730 | 4.480 | 4.689 | 3,154 | +0.05(+1.08%) |
Jan 27, 2017 | 4.515 | 4.639 | 4.400 | 4.639 | 8,200 | +0.05(+1.18%) |
Jan 26, 2017 | 4.730 | 4.730 | 4.450 | 4.585 | 13,626 | -0.16(-3.27%) |
Jan 25, 2017 | 4.500 | 4.750 | 4.480 | 4.740 | 5,922 | +0.18(+4.03%) |
Jan 24, 2017 | 4.510 | 4.556 | 4.400 | 4.556 | 4,504 | +0.01(+0.14%) |
Jan 23, 2017 | 4.600 | 4.624 | 4.550 | 4.550 | 7,157 | -0.20(-4.21%) |
Jan 11, 2017 | 4.750 | 24 | -0.08(-1.66%) | |||
Jan 10, 2017 | 4.810 | 4.950 | 4.500 | 4.830 | 7,876 | -0.10(-2.07%) |
Jan 09, 2017 | 4.553 | 4.932 | 4.553 | 4.932 | 2,606 | +0.31(+6.76%) |
Jan 06, 2017 | 4.610 | 4.620 | 4.400 | 4.620 | 4,337 | -0.13(-2.74%) |
Jan 05, 2017 | 4.720 | 4.864 | 4.700 | 4.750 | 1,674 | -0.27(-5.38%) |
Dec 30, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.29(+6.09%) | |
Dec 29, 2016 | 4.940 | 4.940 | 4.732 | 4.732 | 532 | -0.20(-4.05%) |
Dec 28, 2016 | 4.900 | 5.060 | 4.900 | 4.931 | 2,219 | -0.12(-2.35%) |
Dec 22, 2016 | 5.050 | 2 | +0.00(+0.00%) | |||
Dec 21, 2016 | 5.050 | 5.050 | 5.050 | 5.050 | 362 | -0.02(-0.39%) |
Dec 20, 2016 | 5.050 | 5.070 | 5.050 | 5.070 | 388 | -0.02(-0.39%) |
Dec 19, 2016 | 4.893 | 5.093 | 4.777 | 5.090 | 5,619 | +0.19(+3.88%) |
Dec 13, 2016 | 4.900 | 3 | +0.01(+0.20%) | |||
Dec 12, 2016 | 4.880 | 5.070 | 4.750 | 4.890 | 4,722 | +0.15(+3.16%) |
Dec 09, 2016 | 5.500 | 5.834 | 4.740 | 4.740 | 16,346 | -0.31(-6.14%) |
Dec 08, 2016 | 5.230 | 5.230 | 5.050 | 5.050 | 482 | -0.20(-3.81%) |
Dec 07, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 490 | +0.03(+0.50%) |
Dec 06, 2016 | 5.230 | 5.250 | 5.224 | 5.224 | 3,592 | +0.04(+0.77%) |
Dec 05, 2016 | 5.140 | 5.191 | 4.951 | 5.184 | 3,160 | +0.29(+6.01%) |
Dec 02, 2016 | 4.730 | 4.820 | 4.730 | 4.890 | 1,093 | +0.16(+3.38%) |
Dec 01, 2016 | 4.750 | 4.750 | 4.710 | 4.730 | 1,015 | -0.14(-2.87%) |
Nov 30, 2016 | 4.870 | 4.870 | 4.870 | 4.870 | 125 | +0.03(+0.62%) |
Nov 28, 2016 | 4.840 | 2 | -0.01(-0.21%) | |||
Nov 23, 2016 | 4.850 | 25 | +0.00(+0.00%) | |||
Nov 22, 2016 | 4.850 | 4.850 | 4.840 | 4.850 | 445 | +0.13(+2.85%) |
Nov 21, 2016 | 4.856 | 4.856 | 4.716 | 4.716 | 1,160 | +0.09(+2.02%) |
Nov 18, 2016 | 4.780 | 4.780 | 4.610 | 4.622 | 1,552 | -0.07(-1.44%) |
Nov 17, 2016 | 4.690 | 4.620 | 4.690 | 1,230 | +0.20(+4.35%) | |
Nov 15, 2016 | 4.495 | 49 | +0.18(+4.28%) | |||
Nov 14, 2016 | 4.480 | 4.480 | 4.310 | 4.310 | 396 | +0.16(+3.86%) |
Nov 11, 2016 | 4.050 | 4.230 | 4.050 | 4.150 | 7,854 | +0.45(+12.16%) |
Nov 10, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 281 | -0.15(-3.90%) |
Nov 09, 2016 | 3.650 | 3.850 | 3.650 | 3.850 | 7,269 | +0.23(+6.35%) |
Nov 08, 2016 | 3.650 | 3.650 | 3.620 | 3.620 | 4,386 | -0.25(-6.56%) |
Nov 07, 2016 | 3.820 | 3.874 | 3.820 | 3.874 | 1,166 | -0.23(-5.51%) |
Nov 04, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 511 | -0.10(-2.38%) |
Nov 03, 2016 | 4.222 | 4.222 | 4.200 | 4.200 | 4,261 | -0.05(-1.17%) |
Nov 02, 2016 | 4.170 | 4.250 | 4.170 | 4.250 | 939 | +0.10(+2.41%) |
Oct 28, 2016 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Oct 27, 2016 | 4.160 | 4.160 | 4.150 | 4.150 | 2,521 | +0.05(+1.22%) |
Oct 24, 2016 | 4.120 | 4.130 | 4.100 | 4.100 | 22 | +0.00(+0.00%) |
Oct 21, 2016 | 4.000 | 4.140 | 4.000 | 4.100 | 967 | -0.03(-0.73%) |
Oct 14, 2016 | 4.070 | 4.310 | 4.070 | 4.130 | 7 | -0.27(-6.14%) |
Oct 07, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 51 | +0.00(+0.00%) |
Oct 06, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 206 | +0.09(+2.09%) |
Oct 05, 2016 | 4.310 | 4.310 | 4.310 | 4.310 | 396 | +0.03(+0.82%) |
Oct 03, 2016 | 4.275 | 4.275 | 4.275 | 4.275 | 29 | +0.00(+0.00%) |
Sep 30, 2016 | 4.280 | 4.280 | 4.280 | 4.275 | 80 | +0.03(+0.59%) |
Sep 29, 2016 | 4.250 | 4.250 | 4.250 | 4.250 | 461 | +0.07(+1.67%) |
Sep 28, 2016 | 4.100 | 4.200 | 4.090 | 4.180 | 4,876 | +0.13(+3.21%) |
Sep 27, 2016 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 4.080 | 4.090 | 4.050 | 4.050 | 58 | -0.07(-1.70%) |
Sep 22, 2016 | 4.070 | 4.129 | 4.060 | 4.120 | 1,750 | +0.06(+1.43%) |
Sep 15, 2016 | 4.060 | 4.060 | 4.060 | 4.062 | 16 | -0.04(-0.93%) |
Sep 09, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 80 | +0.00(+0.00%) |
Sep 08, 2016 | 4.050 | 4.100 | 4.050 | 4.100 | 516 | +0.05(+1.23%) |
Sep 07, 2016 | 4.002 | 4.270 | 4.002 | 4.050 | 804 | -0.05(-1.22%) |
Sep 06, 2016 | 4.050 | 4.190 | 4.050 | 4.100 | 1,858 | +0.20(+5.13%) |
Sep 02, 2016 | 4.050 | 3.900 | 3.900 | 3.900 | 3,300 | -0.10(-2.50%) |
Sep 01, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 173 | +0.05(+1.27%) |
Aug 30, 2016 | 3.960 | 3.950 | 3.950 | 3.950 | 1,700 | +0.05(+1.28%) |
Aug 29, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 610 | +0.18(+4.84%) |
Aug 26, 2016 | 3.710 | 3.870 | 3.710 | 3.720 | 7,898 | -0.04(-0.97%) |
Aug 25, 2016 | 3.560 | 3.756 | 3.550 | 3.756 | 1,151 | -0.00(-0.09%) |
Aug 24, 2016 | 3.870 | 3.870 | 3.750 | 3.760 | 4,568 | -0.14(-3.59%) |
Aug 23, 2016 | 4.000 | 4.359 | 3.810 | 3.900 | 23,951 | -0.10(-2.50%) |
Aug 19, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -0.04(-0.99%) |
Aug 17, 2016 | 4.210 | 4.210 | 4.020 | 4.040 | 68 | +0.01(+0.25%) |
Aug 15, 2016 | 4.210 | 4.210 | 4.030 | 4.030 | 75 | -0.21(-4.96%) |
Aug 12, 2016 | 4.200 | 4.277 | 4.200 | 4.240 | 5,481 | +0.08(+1.93%) |
Aug 11, 2016 | 4.000 | 4.250 | 4.000 | 4.160 | 6,312 | +0.26(+6.67%) |
Aug 10, 2016 | 3.900 | 3.900 | 3.760 | 3.900 | 1,017 | +0.15(+4.00%) |
Aug 09, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 1,002 | +0.07(+1.90%) |
Aug 08, 2016 | 3.670 | 3.690 | 3.670 | 3.680 | 2,449 | +0.01(+0.27%) |
Aug 05, 2016 | 3.670 | 3.670 | 3.670 | 3.670 | 283 | +0.02(+0.55%) |
Aug 04, 2016 | 3.530 | 3.650 | 3.530 | 3.650 | 2,339 | +0.12(+3.40%) |
Aug 03, 2016 | 3.510 | 3.530 | 3.510 | 3.530 | 415 | -0.06(-1.67%) |
Aug 01, 2016 | 3.570 | 3.590 | 3.590 | 3.590 | 300 | +0.06(+1.70%) |
Jul 29, 2016 | 3.520 | 3.550 | 3.380 | 3.530 | 4,563 | -0.09(-2.48%) |
Jul 28, 2016 | 3.560 | 3.620 | 3.560 | 3.620 | 4,305 | +0.07(+1.96%) |
Jul 27, 2016 | 3.450 | 3.550 | 3.450 | 3.550 | 10,006 | +0.10(+2.88%) |
Jul 26, 2016 | 3.453 | 3.453 | 3.451 | 3.451 | 304 | +0.03(+0.90%) |
Jul 25, 2016 | 3.330 | 3.420 | 3.330 | 3.420 | 4,948 | +0.09(+2.70%) |
Jul 22, 2016 | 3.250 | 3.330 | 3.250 | 3.330 | 540 | +0.18(+5.71%) |
Jul 21, 2016 | 3.150 | 3.150 | 3.150 | 3.150 | 148 | -0.01(-0.31%) |
Jul 19, 2016 | 3.360 | 3.160 | 3.160 | 3.160 | 300 | -0.10(-3.07%) |
Jul 18, 2016 | 3.200 | 3.260 | 3.120 | 3.260 | 5,202 | -0.03(-0.91%) |
Jul 14, 2016 | 3.300 | 3.290 | 3.290 | 3.290 | 600 | -0.09(-2.66%) |
Jul 13, 2016 | 3.380 | 3.380 | 3.380 | 3.380 | 568 | -0.11(-3.10%) |
Jul 06, 2016 | 3.450 | 3.490 | 3.450 | 3.488 | 21 | +0.21(+6.34%) |
Jun 30, 2016 | 3.270 | 3.280 | 3.280 | 3.280 | 2,100 | +0.04(+1.18%) |
Jun 27, 2016 | 3.120 | 3.240 | 3.120 | 3.242 | 42 | +0.02(+0.67%) |
Jun 24, 2016 | 3.050 | 3.220 | 3.050 | 3.220 | 1,314 | -0.18(-5.29%) |
Jun 22, 2016 | 3.310 | 3.400 | 3.400 | 3.400 | 4,900 | +0.17(+5.26%) |
Jun 20, 2016 | 3.240 | 3.240 | 3.230 | 3.230 | 97 | -0.06(-1.82%) |
Jun 14, 2016 | 3.240 | 3.400 | 3.240 | 3.290 | 23 | +0.01(+0.37%) |
Jun 13, 2016 | 3.278 | 3.278 | 3.278 | 3.278 | 612 | -0.08(-2.44%) |
Jun 09, 2016 | 3.380 | 3.360 | 3.360 | 3.360 | 600 | -0.04(-1.18%) |
Jun 02, 2016 | 3.330 | 3.400 | 3.400 | 3.400 | 1,200 | -0.10(-2.86%) |
May 31, 2016 | 3.460 | 3.500 | 3.350 | 3.500 | 61 | +0.20(+6.06%) |
May 27, 2016 | 3.730 | 3.300 | 3.300 | 3.300 | 1,400 | -0.23(-6.52%) |
May 26, 2016 | 3.720 | 3.720 | 3.480 | 3.530 | 505 | +0.03(+0.86%) |
May 25, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 240 | -0.01(-0.28%) |
May 23, 2016 | 3.610 | 3.510 | 3.510 | 3.510 | 400 | +0.10(+2.93%) |
May 19, 2016 | 3.440 | 3.550 | 3.310 | 3.410 | 59 | +0.05(+1.43%) |
May 18, 2016 | 3.300 | 3.300 | 3.280 | 3.362 | 500 | -0.12(-3.39%) |
May 16, 2016 | 3.250 | 3.480 | 3.250 | 3.480 | 86 | +0.23(+7.08%) |
May 13, 2016 | 3.240 | 3.250 | 3.230 | 3.250 | 458 | -0.26(-7.41%) |
May 11, 2016 | 3.450 | 3.510 | 3.510 | 3.510 | 800 | +0.07(+1.98%) |
May 10, 2016 | 3.442 | 3.442 | 3.442 | 3.442 | 1,000 | +0.19(+5.91%) |
May 06, 2016 | 3.250 | 3.250 | 3.150 | 3.250 | 10 | -0.15(-4.41%) |