Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.950 | 5.100 | 4.950 | 5.000 | 9,523 | -0.05(-0.99%) |
Apr 27, 2017 | 5.100 | 5.150 | 4.950 | 5.050 | 5,935 | -0.05(-0.98%) |
Apr 26, 2017 | 5.088 | 5.200 | 5.050 | 5.100 | 7,641 | +0.00(+0.00%) |
Apr 25, 2017 | 4.950 | 5.100 | 4.900 | 5.100 | 12,250 | +0.10(+2.00%) |
Apr 24, 2017 | 5.150 | 5.250 | 4.917 | 5.000 | 22,489 | -0.15(-2.91%) |
Apr 21, 2017 | 4.850 | 5.150 | 4.850 | 5.150 | 23,330 | +0.25(+5.10%) |
Apr 20, 2017 | 4.850 | 4.900 | 4.800 | 4.900 | 34,387 | +0.08(+1.74%) |
Apr 19, 2017 | 4.750 | 4.850 | 4.750 | 4.816 | 57,899 | +0.07(+1.39%) |
Apr 18, 2017 | 4.800 | 4.800 | 4.725 | 4.750 | 29,490 | -0.05(-1.04%) |
Apr 17, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 48,116 | +0.09(+1.87%) |
Apr 13, 2017 | 4.650 | 4.750 | 4.650 | 4.712 | 4,578 | +0.01(+0.25%) |
Apr 12, 2017 | 4.700 | 4.700 | 4.660 | 4.700 | 3,875 | +0.05(+1.08%) |
Apr 11, 2017 | 4.550 | 4.650 | 4.500 | 4.650 | 21,019 | +0.05(+1.09%) |
Apr 10, 2017 | 4.600 | 4.650 | 4.500 | 4.600 | 21,744 | -0.05(-1.08%) |
Apr 07, 2017 | 4.500 | 4.750 | 4.500 | 4.650 | 15,058 | -0.10(-2.11%) |
Apr 06, 2017 | 4.600 | 4.850 | 4.550 | 4.750 | 12,539 | +0.20(+4.40%) |
Apr 05, 2017 | 4.600 | 4.750 | 4.450 | 4.550 | 30,191 | -0.05(-1.09%) |
Apr 04, 2017 | 4.750 | 4.800 | 4.600 | 4.600 | 161,350 | -0.20(-4.17%) |
Apr 03, 2017 | 4.900 | 4.983 | 4.700 | 4.800 | 21,736 | -0.05(-1.03%) |
Mar 31, 2017 | 4.850 | 4.850 | 4.850 | 4.850 | 5,085 | +0.04(+0.94%) |
Mar 30, 2017 | 4.850 | 4.850 | 4.767 | 4.805 | 7,394 | +0.00(+0.10%) |
Mar 29, 2017 | 4.750 | 4.850 | 4.700 | 4.800 | 19,926 | +0.05(+1.05%) |
Mar 28, 2017 | 4.624 | 4.850 | 4.610 | 4.750 | 16,277 | +0.05(+1.06%) |
Mar 27, 2017 | 4.700 | 4.831 | 4.625 | 4.700 | 11,490 | +0.05(+1.08%) |
Mar 24, 2017 | 4.550 | 4.650 | 4.550 | 4.650 | 8,175 | +0.05(+1.09%) |
Mar 23, 2017 | 4.550 | 4.650 | 4.550 | 4.600 | 8,809 | +0.00(+0.00%) |
Mar 22, 2017 | 4.600 | 4.700 | 4.550 | 4.600 | 9,940 | -0.05(-1.08%) |
Mar 21, 2017 | 4.800 | 4.850 | 4.550 | 4.650 | 10,849 | +0.00(+0.00%) |
Mar 20, 2017 | 5.050 | 5.072 | 4.650 | 4.650 | 26,245 | -0.40(-7.92%) |
Mar 17, 2017 | 4.750 | 5.050 | 4.750 | 5.050 | 31,190 | +0.30(+6.32%) |
Mar 16, 2017 | 4.750 | 4.800 | 4.750 | 4.750 | 16,724 | +0.05(+1.06%) |
Mar 15, 2017 | 4.850 | 4.925 | 4.700 | 4.700 | 28,788 | -0.10(-2.08%) |
Mar 14, 2017 | 4.750 | 4.850 | 4.750 | 4.800 | 5,828 | +0.05(+1.05%) |
Mar 13, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 35,418 | +0.00(+0.00%) |
Mar 10, 2017 | 4.800 | 4.800 | 4.750 | 4.750 | 5,274 | -0.05(-1.04%) |
Mar 09, 2017 | 4.800 | 4.900 | 4.725 | 4.800 | 12,914 | +0.05(+1.05%) |
Mar 08, 2017 | 4.790 | 4.800 | 4.750 | 4.750 | 15,266 | +0.00(+0.00%) |
Mar 07, 2017 | 4.650 | 4.850 | 4.650 | 4.750 | 26,736 | +0.10(+2.15%) |
Mar 06, 2017 | 4.650 | 4.650 | 4.550 | 4.650 | 9,515 | +0.10(+2.20%) |
Mar 03, 2017 | 4.650 | 4.700 | 4.550 | 4.550 | 5,552 | -0.10(-2.15%) |
Mar 02, 2017 | 4.650 | 4.650 | 4.550 | 4.650 | 14,892 | +0.05(+1.09%) |
Mar 01, 2017 | 4.750 | 4.750 | 4.550 | 4.600 | 56,546 | -0.05(-1.08%) |
Feb 28, 2017 | 4.700 | 4.700 | 4.617 | 4.650 | 10,220 | -0.05(-1.06%) |
Feb 27, 2017 | 4.700 | 4.800 | 4.625 | 4.700 | 118,838 | +0.00(+0.00%) |
Feb 24, 2017 | 4.850 | 4.850 | 4.650 | 4.700 | 26,559 | -0.05(-1.05%) |
Feb 23, 2017 | 4.650 | 4.761 | 4.550 | 4.750 | 127,519 | +0.10(+2.15%) |
Feb 22, 2017 | 4.550 | 4.650 | 4.450 | 4.650 | 10,263 | +0.15(+3.33%) |
Feb 21, 2017 | 4.650 | 4.700 | 4.500 | 4.500 | 54,557 | -0.05(-1.10%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | +0.10(+2.25%) | |
Feb 16, 2017 | 4.350 | 4.500 | 4.325 | 4.450 | 35,593 | +0.10(+2.30%) |
Feb 15, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 15,711 | +0.00(+0.00%) |
Feb 14, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 27,715 | +0.05(+1.16%) |
Feb 13, 2017 | 4.350 | 4.400 | 4.300 | 4.300 | 9,244 | -0.10(-2.27%) |
Feb 10, 2017 | 4.300 | 4.400 | 4.300 | 4.400 | 6,546 | +0.10(+2.33%) |
Feb 09, 2017 | 4.300 | 4.350 | 4.300 | 4.300 | 4,517 | +0.00(+0.00%) |
Feb 08, 2017 | 4.400 | 4.400 | 4.300 | 4.300 | 5,754 | +0.00(+0.00%) |
Feb 07, 2017 | 4.750 | 4.750 | 4.300 | 4.300 | 12,288 | -0.10(-2.27%) |
Feb 06, 2017 | 4.350 | 4.450 | 4.350 | 4.400 | 26,015 | +0.05(+1.15%) |
Feb 03, 2017 | 4.260 | 4.450 | 4.250 | 4.350 | 31,546 | +0.10(+2.35%) |
Feb 02, 2017 | 4.400 | 4.400 | 4.250 | 4.250 | 21,244 | -0.10(-2.30%) |