Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.700 | 4.750 | 4.600 | 4.750 | 14,824 | +0.10(+2.15%) |
Apr 27, 2017 | 4.850 | 4.857 | 4.650 | 4.650 | 1,635 | -0.15(-3.12%) |
Apr 26, 2017 | 4.950 | 4.950 | 4.757 | 4.800 | 10,899 | -0.20(-4.00%) |
Apr 25, 2017 | 5.000 | 4.821 | 5.000 | 10,811 | +0.15(+3.09%) | |
Apr 24, 2017 | 4.850 | 4.850 | 4.650 | 4.850 | 28,724 | +0.15(+3.19%) |
Apr 21, 2017 | 4.700 | 4.900 | 4.700 | 4.700 | 27,404 | -0.05(-1.05%) |
Apr 20, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 56,254 | -0.15(-3.06%) |
Apr 19, 2017 | 4.700 | 4.950 | 4.700 | 4.900 | 20,402 | +0.10(+2.08%) |
Apr 18, 2017 | 4.850 | 4.850 | 4.600 | 4.800 | 34,364 | -0.05(-1.03%) |
Apr 17, 2017 | 5.050 | 5.050 | 4.850 | 4.850 | 41,354 | -0.25(-4.90%) |
Apr 13, 2017 | 5.300 | 5.300 | 5.000 | 5.100 | 65,443 | -0.15(-2.86%) |
Apr 12, 2017 | 5.209 | 5.300 | 5.145 | 5.250 | 6,171 | +0.05(+0.96%) |
Apr 11, 2017 | 5.450 | 5.550 | 5.250 | 5.200 | 16,559 | -0.20(-3.70%) |
Apr 10, 2017 | 5.500 | 5.550 | 5.300 | 5.400 | 12,088 | -0.05(-0.92%) |
Apr 07, 2017 | 4.902 | 5.600 | 4.902 | 5.450 | 341,595 | +0.35(+6.86%) |
Apr 06, 2017 | 5.050 | 5.100 | 5.000 | 5.100 | 4,786 | +0.00(+0.00%) |
Apr 05, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 69,770 | +0.10(+2.00%) |
Apr 04, 2017 | 4.950 | 5.100 | 4.850 | 5.000 | 28,910 | +0.00(+0.00%) |
Apr 03, 2017 | 5.150 | 5.150 | 5.000 | 5.000 | 16,721 | -0.10(-1.96%) |
Mar 31, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 34,833 | +0.10(+2.00%) |
Mar 30, 2017 | 4.950 | 5.100 | 4.950 | 5.000 | 25,539 | -0.05(-0.99%) |
Mar 29, 2017 | 4.979 | 5.070 | 4.979 | 5.050 | 4,826 | +0.00(+0.00%) |
Mar 28, 2017 | 5.050 | 5.100 | 4.950 | 5.050 | 39,792 | +0.00(+0.00%) |
Mar 27, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 50,851 | -0.05(-0.98%) |
Mar 24, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 21,976 | -0.10(-1.92%) |
Mar 23, 2017 | 5.000 | 5.200 | 4.950 | 5.200 | 31,243 | +0.05(+0.97%) |
Mar 22, 2017 | 5.000 | 5.200 | 4.950 | 5.150 | 27,423 | +0.03(+0.49%) |
Mar 21, 2017 | 5.050 | 5.200 | 5.050 | 5.125 | 11,513 | -0.08(-1.44%) |
Mar 20, 2017 | 5.050 | 5.200 | 4.950 | 5.200 | 31,438 | +0.05(+0.97%) |
Mar 17, 2017 | 5.100 | 5.200 | 5.100 | 5.150 | 6,422 | -0.05(-0.96%) |
Mar 16, 2017 | 5.200 | 5.250 | 5.101 | 5.200 | 20,386 | +0.05(+0.97%) |
Mar 15, 2017 | 5.200 | 5.250 | 5.125 | 5.150 | 17,254 | -0.05(-0.96%) |
Mar 14, 2017 | 5.100 | 5.250 | 5.100 | 5.200 | 18,496 | +0.00(+0.00%) |
Mar 13, 2017 | 5.177 | 5.250 | 5.150 | 5.200 | 19,333 | +0.05(+0.97%) |
Mar 10, 2017 | 5.150 | 5.300 | 5.135 | 5.150 | 9,292 | -0.10(-1.90%) |
Mar 09, 2017 | 5.200 | 5.250 | 5.100 | 5.250 | 32,975 | +0.15(+2.94%) |
Mar 08, 2017 | 5.050 | 5.200 | 5.050 | 5.100 | 12,408 | +0.00(+0.00%) |
Mar 07, 2017 | 5.150 | 5.150 | 5.050 | 5.100 | 16,751 | -0.05(-0.97%) |
Mar 06, 2017 | 4.900 | 5.200 | 4.900 | 5.150 | 37,245 | +0.00(+0.00%) |
Mar 03, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 42,642 | -0.05(-0.96%) |
Mar 02, 2017 | 5.200 | 5.200 | 4.950 | 5.200 | 23,853 | +0.05(+0.97%) |
Mar 01, 2017 | 4.900 | 5.150 | 4.900 | 5.150 | 21,832 | +0.05(+0.98%) |
Feb 28, 2017 | 4.950 | 5.100 | 4.850 | 5.100 | 41,144 | +0.20(+4.08%) |
Feb 27, 2017 | 4.900 | 4.900 | 4.750 | 4.900 | 9,565 | +0.03(+0.51%) |
Feb 24, 2017 | 4.808 | 4.900 | 4.757 | 4.875 | 30,156 | +0.03(+0.52%) |
Feb 23, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 38,879 | -0.05(-1.02%) |
Feb 22, 2017 | 4.850 | 4.900 | 4.750 | 4.900 | 53,179 | +0.20(+4.26%) |
Feb 21, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 27,498 | +0.15(+3.30%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 44,813 | -0.05(-1.09%) |
Feb 15, 2017 | 4.489 | 4.600 | 4.450 | 4.600 | 17,165 | +0.15(+3.37%) |
Feb 14, 2017 | 4.700 | 4.700 | 4.350 | 4.450 | 186,806 | -0.50(-10.10%) |
Feb 13, 2017 | 4.907 | 4.950 | 4.846 | 4.950 | 111,967 | +0.00(+0.00%) |
Feb 10, 2017 | 5.050 | 5.051 | 4.750 | 4.950 | 58,600 | -0.15(-2.94%) |
Feb 09, 2017 | 5.050 | 5.125 | 5.034 | 5.100 | 48,157 | +0.05(+0.99%) |
Feb 08, 2017 | 5.050 | 5.050 | 5.000 | 5.050 | 8,480 | +0.00(+0.00%) |
Feb 07, 2017 | 5.100 | 5.100 | 5.050 | 5.050 | 11,392 | -0.05(-0.98%) |
Feb 06, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 16,340 | +0.02(+0.49%) |
Feb 03, 2017 | 5.112 | 5.150 | 5.050 | 5.075 | 8,647 | -0.12(-2.40%) |
Feb 02, 2017 | 5.150 | 5.200 | 5.000 | 5.200 | 13,965 | +0.05(+0.97%) |