Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.714 | 4.793 | 4.706 | 4.738 | 30,009 | +0.03(+0.67%) |
Apr 27, 2017 | 4.706 | 4.714 | 4.683 | 4.706 | 29,313 | +0.02(+0.34%) |
Apr 26, 2017 | 4.675 | 4.786 | 4.651 | 4.690 | 73,063 | -0.01(-0.17%) |
Apr 25, 2017 | 4.718 | 4.841 | 4.683 | 4.698 | 29,629 | +0.02(+0.34%) |
Apr 24, 2017 | 4.714 | 4.714 | 4.675 | 4.683 | 3,015 | +0.01(+0.17%) |
Apr 21, 2017 | 4.619 | 4.734 | 4.619 | 4.675 | 43,796 | +0.03(+0.68%) |
Apr 20, 2017 | 4.659 | 4.793 | 4.603 | 4.643 | 32,194 | -0.04(-0.85%) |
Apr 19, 2017 | 4.681 | 4.746 | 4.675 | 4.683 | 20,940 | -0.03(-0.67%) |
Apr 18, 2017 | 4.683 | 4.770 | 4.675 | 4.714 | 28,812 | +0.03(+0.68%) |
Apr 17, 2017 | 4.714 | 4.746 | 4.675 | 4.683 | 10,291 | -0.02(-0.51%) |
Apr 13, 2017 | 4.778 | 4.865 | 4.675 | 4.706 | 23,792 | -0.01(-0.17%) |
Apr 12, 2017 | 4.762 | 4.833 | 4.706 | 4.714 | 46,325 | -0.08(-1.65%) |
Apr 11, 2017 | 4.635 | 4.865 | 4.635 | 4.793 | 60,845 | +0.18(+3.95%) |
Apr 10, 2017 | 4.706 | 4.706 | 4.571 | 4.611 | 7,110 | +0.00(+0.00%) |
Apr 07, 2017 | 4.587 | 4.675 | 4.564 | 4.611 | 29,768 | -0.02(-0.51%) |
Apr 06, 2017 | 4.453 | 4.722 | 4.453 | 4.635 | 34,609 | +0.12(+2.63%) |
Apr 05, 2017 | 4.484 | 4.786 | 4.484 | 4.516 | 52,662 | +0.06(+1.42%) |
Apr 04, 2017 | 4.556 | 4.667 | 4.445 | 4.453 | 31,720 | -0.10(-2.26%) |
Apr 03, 2017 | 4.778 | 4.830 | 4.556 | 4.556 | 17,420 | -0.21(-4.49%) |
Mar 31, 2017 | 4.698 | 4.809 | 4.683 | 4.770 | 17,244 | +0.09(+1.86%) |
Mar 30, 2017 | 4.746 | 4.845 | 4.683 | 4.683 | 13,401 | -0.04(-0.84%) |
Mar 29, 2017 | 4.746 | 4.873 | 4.722 | 4.722 | 5,963 | +0.00(+0.00%) |
Mar 28, 2017 | 4.813 | 4.904 | 4.659 | 4.722 | 10,821 | +0.02(+0.34%) |
Mar 27, 2017 | 4.675 | 4.738 | 4.533 | 4.706 | 43,208 | +0.02(+0.51%) |
Mar 24, 2017 | 4.675 | 4.833 | 4.619 | 4.683 | 163,648 | +0.00(+0.00%) |
Mar 23, 2017 | 4.706 | 4.944 | 4.635 | 4.683 | 99,821 | +0.07(+1.55%) |
Mar 22, 2017 | 4.722 | 5.007 | 4.540 | 4.611 | 93,980 | -0.11(-2.35%) |
Mar 21, 2017 | 4.754 | 4.889 | 4.706 | 4.722 | 105,774 | -0.07(-1.49%) |
Mar 20, 2017 | 4.770 | 4.936 | 4.746 | 4.793 | 65,292 | -0.02(-0.49%) |
Mar 17, 2017 | 4.904 | 4.968 | 4.817 | 4.817 | 43,630 | -0.09(-1.78%) |
Mar 16, 2017 | 4.936 | 4.976 | 4.754 | 4.904 | 69,330 | +0.20(+4.21%) |
Mar 15, 2017 | 4.675 | 4.762 | 4.675 | 4.706 | 20,402 | +0.03(+0.68%) |
Mar 14, 2017 | 4.714 | 4.786 | 4.675 | 4.675 | 40,744 | +0.06(+1.20%) |
Mar 13, 2017 | 4.627 | 4.778 | 4.587 | 4.619 | 75,580 | -0.05(-1.02%) |
Mar 10, 2017 | 4.706 | 4.841 | 4.631 | 4.667 | 17,389 | -0.04(-0.84%) |
Mar 09, 2017 | 4.738 | 4.778 | 4.706 | 4.706 | 6,170 | +0.03(+0.68%) |
Mar 08, 2017 | 4.770 | 4.809 | 4.651 | 4.675 | 10,015 | -0.09(-1.83%) |
Mar 07, 2017 | 4.829 | 4.829 | 4.762 | 4.762 | 13,045 | +0.01(+0.17%) |
Mar 06, 2017 | 4.714 | 4.809 | 4.593 | 4.754 | 73,881 | +0.03(+0.59%) |
Mar 03, 2017 | 4.754 | 4.857 | 4.722 | 4.726 | 54,423 | -0.04(-0.75%) |
Mar 02, 2017 | 4.849 | 4.904 | 4.754 | 4.762 | 39,345 | -0.07(-1.48%) |
Mar 01, 2017 | 4.952 | 4.992 | 4.833 | 4.833 | 38,801 | -0.07(-1.45%) |
Feb 28, 2017 | 4.968 | 5.039 | 4.865 | 4.904 | 47,505 | -0.05(-0.96%) |
Feb 27, 2017 | 4.947 | 4.984 | 4.944 | 4.952 | 36,699 | +0.02(+0.32%) |
Feb 24, 2017 | 4.952 | 4.960 | 4.889 | 4.936 | 22,491 | -0.02(-0.32%) |
Feb 23, 2017 | 4.841 | 4.984 | 4.841 | 4.952 | 39,507 | +0.05(+0.97%) |
Feb 22, 2017 | 4.936 | 4.944 | 4.833 | 4.904 | 2,685 | -0.02(-0.48%) |
Feb 21, 2017 | 4.944 | 4.944 | 4.841 | 4.928 | 3,675 | +0.01(+0.16%) |
Feb 17, 2017 | 4.920 | 4.920 | 4.920 | 0 | +0.02(+0.32%) | |
Feb 16, 2017 | 4.943 | 4.943 | 4.865 | 4.904 | 7,647 | -0.02(-0.48%) |
Feb 15, 2017 | 4.849 | 4.944 | 4.845 | 4.928 | 8,866 | -0.02(-0.32%) |
Feb 14, 2017 | 4.952 | 4.952 | 4.833 | 4.944 | 7,420 | -0.02(-0.32%) |
Feb 13, 2017 | 4.960 | 4.984 | 4.944 | 4.960 | 21,225 | +0.00(+0.00%) |
Feb 10, 2017 | 4.952 | 4.984 | 4.944 | 4.960 | 16,167 | +0.02(+0.32%) |
Feb 09, 2017 | 4.849 | 4.960 | 4.833 | 4.944 | 21,785 | +0.10(+1.96%) |
Feb 08, 2017 | 4.833 | 4.865 | 4.809 | 4.849 | 87,054 | +0.02(+0.33%) |
Feb 07, 2017 | 4.873 | 4.896 | 4.809 | 4.833 | 27,873 | -0.03(-0.65%) |
Feb 06, 2017 | 4.801 | 4.920 | 4.801 | 4.865 | 20,153 | +0.06(+1.32%) |
Feb 03, 2017 | 4.754 | 4.801 | 4.690 | 4.801 | 113,659 | +0.10(+2.02%) |
Feb 02, 2017 | 4.746 | 4.746 | 4.683 | 4.706 | 63,177 | -0.02(-0.33%) |