Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.750 | 4.810 | 4.750 | 4.760 | 4,233 | +0.06(+1.28%) |
Apr 27, 2017 | 4.750 | 4.767 | 4.690 | 4.700 | 11,630 | -0.01(-0.21%) |
Apr 26, 2017 | 4.680 | 4.780 | 4.600 | 4.710 | 6,840 | +0.00(+0.00%) |
Apr 25, 2017 | 4.720 | 4.800 | 4.690 | 4.710 | 11,503 | -0.03(-0.63%) |
Apr 24, 2017 | 4.810 | 4.810 | 4.630 | 4.740 | 22,109 | -0.02(-0.42%) |
Apr 21, 2017 | 4.800 | 4.840 | 4.760 | 4.760 | 11,607 | -0.08(-1.65%) |
Apr 20, 2017 | 4.720 | 4.840 | 4.695 | 4.840 | 5,079 | +0.12(+2.54%) |
Apr 19, 2017 | 4.750 | 4.804 | 4.720 | 4.720 | 5,777 | -0.02(-0.42%) |
Apr 18, 2017 | 4.770 | 4.885 | 4.740 | 4.740 | 7,290 | +0.01(+0.21%) |
Apr 17, 2017 | 4.780 | 4.790 | 4.730 | 4.730 | 12,455 | -0.03(-0.63%) |
Apr 13, 2017 | 4.770 | 4.790 | 4.750 | 4.760 | 7,053 | -0.18(-3.64%) |
Apr 12, 2017 | 4.957 | 4.980 | 4.940 | 4.940 | 6,330 | -0.03(-0.60%) |
Apr 11, 2017 | 4.940 | 5.040 | 4.940 | 4.970 | 3,625 | -0.01(-0.20%) |
Apr 10, 2017 | 4.820 | 5.110 | 4.820 | 4.980 | 11,893 | +0.24(+5.06%) |
Apr 07, 2017 | 4.700 | 4.780 | 4.700 | 4.740 | 13,857 | -0.01(-0.21%) |
Apr 06, 2017 | 4.750 | 4.790 | 4.660 | 4.750 | 20,297 | -0.07(-1.45%) |
Apr 05, 2017 | 4.730 | 5.520 | 4.680 | 4.820 | 62,140 | +0.12(+2.55%) |
Apr 04, 2017 | 4.710 | 4.770 | 4.690 | 4.700 | 23,402 | -0.04(-0.84%) |
Apr 03, 2017 | 4.850 | 4.850 | 4.660 | 4.740 | 5,591 | -0.02(-0.42%) |
Mar 31, 2017 | 4.790 | 4.850 | 4.750 | 4.760 | 10,084 | +0.01(+0.21%) |
Mar 30, 2017 | 4.680 | 4.840 | 4.660 | 4.750 | 8,259 | -0.03(-0.63%) |
Mar 29, 2017 | 4.780 | 4.820 | 4.717 | 4.780 | 3,526 | -0.03(-0.62%) |
Mar 28, 2017 | 4.774 | 4.820 | 4.774 | 4.810 | 3,531 | -0.01(-0.21%) |
Mar 27, 2017 | 4.809 | 4.840 | 4.769 | 4.820 | 6,791 | -0.03(-0.62%) |
Mar 24, 2017 | 4.850 | 4.890 | 4.730 | 4.850 | 8,770 | +0.07(+1.46%) |
Mar 23, 2017 | 4.870 | 4.870 | 4.680 | 4.780 | 6,554 | -0.09(-1.85%) |
Mar 22, 2017 | 4.880 | 4.920 | 4.508 | 4.870 | 7,481 | +0.02(+0.41%) |
Mar 21, 2017 | 4.780 | 4.940 | 4.630 | 4.850 | 16,646 | -0.13(-2.61%) |
Mar 20, 2017 | 4.762 | 5.000 | 4.758 | 4.980 | 6,519 | -0.01(-0.20%) |
Mar 17, 2017 | 5.000 | 5.008 | 4.970 | 4.990 | 8,460 | -0.01(-0.20%) |
Mar 16, 2017 | 4.970 | 5.000 | 4.900 | 5.000 | 13,222 | +0.09(+1.83%) |
Mar 15, 2017 | 5.020 | 5.020 | 4.850 | 4.910 | 7,287 | -0.10(-2.00%) |
Mar 14, 2017 | 5.020 | 5.020 | 4.840 | 5.010 | 6,389 | +0.02(+0.40%) |
Mar 13, 2017 | 5.100 | 5.100 | 4.875 | 4.990 | 17,481 | -0.14(-2.73%) |
Mar 10, 2017 | 5.210 | 5.210 | 5.050 | 5.130 | 17,988 | -0.03(-0.58%) |
Mar 09, 2017 | 5.150 | 5.240 | 5.150 | 5.160 | 7,310 | +0.03(+0.58%) |
Mar 08, 2017 | 5.120 | 5.180 | 5.120 | 5.130 | 7,212 | +0.05(+0.98%) |
Mar 07, 2017 | 5.200 | 5.200 | 5.018 | 5.080 | 20,031 | -0.13(-2.50%) |
Mar 06, 2017 | 5.420 | 5.420 | 5.050 | 5.210 | 17,403 | -0.09(-1.70%) |
Mar 03, 2017 | 5.450 | 5.540 | 5.300 | 5.300 | 26,438 | -0.23(-4.16%) |
Mar 02, 2017 | 5.890 | 5.890 | 5.441 | 5.530 | 30,375 | -0.34(-5.79%) |
Mar 01, 2017 | 5.400 | 5.940 | 5.400 | 5.870 | 4,315 | +0.07(+1.21%) |
Feb 28, 2017 | 5.880 | 5.880 | 5.530 | 5.800 | 19,748 | -0.13(-2.19%) |
Feb 27, 2017 | 5.810 | 6.040 | 5.810 | 5.930 | 17,112 | +0.12(+2.07%) |
Feb 24, 2017 | 5.500 | 5.900 | 5.500 | 5.810 | 11,550 | +0.14(+2.52%) |
Feb 23, 2017 | 5.510 | 5.700 | 5.510 | 5.667 | 13,717 | -0.05(-0.92%) |
Feb 22, 2017 | 5.920 | 5.930 | 5.590 | 5.720 | 20,242 | -0.20(-3.38%) |
Feb 21, 2017 | 5.960 | 6.000 | 5.920 | 5.920 | 10,163 | -0.08(-1.33%) |
Feb 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.01(-0.17%) | |
Feb 16, 2017 | 6.000 | 6.040 | 5.937 | 6.010 | 6,115 | -0.02(-0.33%) |
Feb 15, 2017 | 6.030 | 6.030 | 5.990 | 6.030 | 4,192 | -0.01(-0.17%) |
Feb 14, 2017 | 5.967 | 6.040 | 5.961 | 6.040 | 9,701 | +0.00(+0.00%) |
Feb 13, 2017 | 6.130 | 6.130 | 5.990 | 6.040 | 7,861 | -0.13(-2.11%) |
Feb 10, 2017 | 6.110 | 6.180 | 6.041 | 6.170 | 12,603 | +0.13(+2.15%) |
Feb 09, 2017 | 6.060 | 6.130 | 5.950 | 6.040 | 9,599 | -0.02(-0.33%) |
Feb 08, 2017 | 6.070 | 6.090 | 5.880 | 6.060 | 2,506 | +0.09(+1.51%) |
Feb 07, 2017 | 6.020 | 6.022 | 5.913 | 5.970 | 4,663 | -0.07(-1.16%) |
Feb 06, 2017 | 6.050 | 6.083 | 6.020 | 6.040 | 8,151 | +0.02(+0.33%) |
Feb 03, 2017 | 5.960 | 6.090 | 5.960 | 6.020 | 3,025 | +0.06(+1.01%) |
Feb 02, 2017 | 6.030 | 6.130 | 5.940 | 5.960 | 17,197 | -0.03(-0.50%) |