Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.770 | 4.870 | 4.751 | 4.800 | 15,456 | -0.01(-0.21%) |
Apr 27, 2017 | 4.740 | 4.860 | 4.558 | 4.810 | 24,265 | +0.06(+1.26%) |
Apr 26, 2017 | 4.750 | 4.820 | 4.739 | 4.750 | 15,724 | +0.01(+0.21%) |
Apr 25, 2017 | 4.720 | 4.876 | 4.720 | 4.740 | 42,679 | -0.01(-0.21%) |
Apr 24, 2017 | 4.790 | 4.920 | 4.710 | 4.750 | 38,428 | -0.03(-0.63%) |
Apr 21, 2017 | 4.790 | 4.790 | 4.710 | 4.780 | 4,914 | +0.03(+0.63%) |
Apr 20, 2017 | 4.750 | 4.940 | 4.710 | 4.750 | 32,132 | +0.01(+0.21%) |
Apr 19, 2017 | 4.750 | 4.830 | 4.720 | 4.740 | 22,320 | +0.02(+0.42%) |
Apr 18, 2017 | 4.844 | 4.872 | 4.700 | 4.720 | 58,396 | -0.15(-3.08%) |
Apr 17, 2017 | 4.790 | 4.890 | 4.771 | 4.870 | 26,366 | +0.07(+1.46%) |
Apr 13, 2017 | 4.910 | 4.920 | 4.776 | 4.800 | 10,640 | -0.08(-1.64%) |
Apr 12, 2017 | 4.932 | 4.940 | 4.720 | 4.880 | 13,733 | -0.07(-1.41%) |
Apr 11, 2017 | 4.980 | 5.000 | 4.830 | 4.950 | 20,698 | -0.03(-0.60%) |
Apr 10, 2017 | 4.950 | 5.100 | 4.902 | 4.980 | 235,894 | +0.00(+0.00%) |
Apr 07, 2017 | 4.980 | 4.980 | 4.871 | 4.980 | 6,752 | -0.01(-0.20%) |
Apr 06, 2017 | 4.780 | 5.000 | 4.780 | 4.990 | 16,048 | +0.14(+2.89%) |
Apr 05, 2017 | 4.950 | 4.950 | 4.847 | 4.850 | 4,018 | -0.01(-0.21%) |
Apr 04, 2017 | 4.804 | 4.950 | 4.800 | 4.860 | 18,890 | -0.01(-0.21%) |
Apr 03, 2017 | 4.950 | 5.000 | 4.806 | 4.870 | 37,011 | -0.12(-2.40%) |
Mar 31, 2017 | 4.960 | 5.000 | 4.960 | 4.990 | 20,149 | +0.00(+0.00%) |
Mar 30, 2017 | 5.030 | 5.030 | 4.880 | 4.990 | 15,350 | +0.00(+0.00%) |
Mar 29, 2017 | 4.880 | 5.000 | 4.835 | 4.990 | 12,754 | +0.08(+1.63%) |
Mar 28, 2017 | 4.910 | 5.005 | 4.908 | 4.910 | 19,437 | -0.02(-0.41%) |
Mar 27, 2017 | 4.950 | 4.950 | 4.860 | 4.930 | 18,377 | +0.02(+0.41%) |
Mar 24, 2017 | 4.890 | 4.990 | 4.800 | 4.910 | 20,746 | +0.15(+3.15%) |
Mar 23, 2017 | 4.710 | 4.900 | 4.623 | 4.760 | 37,008 | +0.01(+0.21%) |
Mar 22, 2017 | 4.750 | 4.881 | 4.685 | 4.750 | 16,009 | +0.01(+0.21%) |
Mar 21, 2017 | 4.950 | 4.950 | 4.010 | 4.740 | 111,310 | -0.22(-4.44%) |
Mar 20, 2017 | 4.980 | 4.980 | 4.900 | 4.960 | 24,153 | -0.02(-0.40%) |
Mar 17, 2017 | 4.900 | 4.990 | 4.850 | 4.980 | 30,566 | +0.01(+0.20%) |
Mar 16, 2017 | 4.860 | 4.970 | 4.850 | 4.970 | 14,530 | +0.10(+2.05%) |
Mar 15, 2017 | 5.050 | 5.050 | 4.870 | 4.870 | 28,251 | -0.12(-2.40%) |
Mar 14, 2017 | 4.980 | 5.000 | 4.900 | 4.990 | 27,276 | +0.07(+1.42%) |
Mar 13, 2017 | 4.890 | 5.120 | 4.860 | 4.920 | 172,633 | +0.05(+1.03%) |
Mar 10, 2017 | 4.915 | 4.920 | 4.850 | 4.870 | 32,915 | +0.01(+0.21%) |
Mar 09, 2017 | 4.900 | 4.990 | 4.860 | 4.860 | 8,537 | -0.05(-1.02%) |
Mar 08, 2017 | 4.853 | 4.910 | 4.847 | 4.910 | 13,717 | +0.04(+0.82%) |
Mar 07, 2017 | 5.010 | 5.010 | 4.850 | 4.870 | 24,779 | -0.10(-2.01%) |
Mar 06, 2017 | 5.020 | 5.050 | 4.963 | 4.970 | 33,592 | +0.02(+0.40%) |
Mar 03, 2017 | 4.940 | 5.040 | 4.940 | 4.950 | 23,215 | -0.06(-1.20%) |
Mar 02, 2017 | 5.020 | 5.100 | 4.950 | 5.010 | 23,012 | -0.01(-0.20%) |
Mar 01, 2017 | 5.000 | 5.100 | 4.830 | 5.020 | 89,791 | +0.01(+0.20%) |
Feb 28, 2017 | 5.200 | 5.240 | 5.010 | 5.010 | 95,210 | -0.19(-3.65%) |
Feb 27, 2017 | 5.300 | 5.300 | 5.110 | 5.200 | 164,931 | +0.09(+1.76%) |
Feb 24, 2017 | 5.050 | 5.120 | 4.850 | 5.110 | 307,961 | +0.42(+8.96%) |
Feb 23, 2017 | 4.886 | 4.889 | 4.650 | 4.690 | 25,633 | -0.02(-0.42%) |
Feb 22, 2017 | 4.710 | 4.770 | 4.700 | 4.710 | 25,415 | +0.03(+0.64%) |
Feb 21, 2017 | 4.750 | 4.750 | 4.601 | 4.680 | 38,896 | +0.02(+0.33%) |
Feb 17, 2017 | 4.665 | 4.665 | 4.665 | 0 | +0.08(+1.85%) | |
Feb 16, 2017 | 4.580 | 4.740 | 4.529 | 4.580 | 27,489 | -0.01(-0.22%) |
Feb 15, 2017 | 4.650 | 4.670 | 4.570 | 4.590 | 26,990 | -0.06(-1.29%) |
Feb 14, 2017 | 4.760 | 4.760 | 4.550 | 4.650 | 57,561 | +0.08(+1.75%) |
Feb 13, 2017 | 4.560 | 4.660 | 4.554 | 4.570 | 20,959 | -0.07(-1.51%) |
Feb 10, 2017 | 4.569 | 4.750 | 4.534 | 4.640 | 15,152 | -0.01(-0.22%) |
Feb 09, 2017 | 4.660 | 4.670 | 4.495 | 4.650 | 4,482 | +0.07(+1.53%) |
Feb 08, 2017 | 4.490 | 4.630 | 4.490 | 4.580 | 24,981 | -0.08(-1.72%) |
Feb 07, 2017 | 4.650 | 4.660 | 4.498 | 4.660 | 14,195 | +0.04(+0.87%) |
Feb 06, 2017 | 4.670 | 4.740 | 4.500 | 4.620 | 49,138 | -0.10(-2.22%) |
Feb 03, 2017 | 4.390 | 4.740 | 4.390 | 4.725 | 96,136 | +0.29(+6.66%) |
Feb 02, 2017 | 4.460 | 4.460 | 4.400 | 4.430 | 26,283 | -0.01(-0.23%) |