Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.944 | 4.951 | 4.890 | 4.910 | 42,203 | -0.01(-0.20%) |
Apr 27, 2017 | 4.930 | 4.940 | 4.870 | 4.920 | 62,223 | -0.04(-0.81%) |
Apr 26, 2017 | 4.940 | 4.980 | 4.940 | 4.960 | 51,821 | -0.03(-0.60%) |
Apr 25, 2017 | 4.960 | 5.020 | 4.960 | 4.990 | 258,524 | +0.04(+0.81%) |
Apr 24, 2017 | 4.960 | 4.970 | 4.920 | 4.950 | 95,703 | +0.18(+3.77%) |
Apr 21, 2017 | 4.770 | 4.790 | 4.750 | 4.770 | 124,986 | +0.01(+0.21%) |
Apr 20, 2017 | 4.800 | 4.800 | 4.750 | 4.760 | 250,441 | -0.03(-0.52%) |
Apr 19, 2017 | 4.800 | 4.820 | 4.770 | 4.785 | 384,030 | -0.01(-0.31%) |
Apr 18, 2017 | 4.790 | 4.830 | 4.780 | 4.800 | 283,683 | -0.03(-0.62%) |
Apr 17, 2017 | 4.824 | 4.840 | 4.810 | 4.830 | 65,510 | +0.06(+1.26%) |
Apr 13, 2017 | 4.750 | 4.810 | 4.740 | 4.770 | 37,491 | -0.07(-1.45%) |
Apr 12, 2017 | 4.800 | 4.840 | 4.800 | 4.840 | 101,112 | +0.06(+1.26%) |
Apr 11, 2017 | 4.770 | 4.800 | 4.770 | 4.780 | 199,549 | +0.00(+0.00%) |
Apr 10, 2017 | 4.780 | 4.800 | 4.780 | 4.780 | 24,742 | +0.00(+0.00%) |
Apr 07, 2017 | 4.750 | 4.800 | 4.750 | 4.780 | 58,550 | -0.04(-0.83%) |
Apr 06, 2017 | 4.795 | 4.820 | 4.790 | 4.820 | 54,523 | +0.00(+0.00%) |
Apr 05, 2017 | 4.860 | 4.862 | 4.810 | 4.820 | 79,481 | -0.10(-2.13%) |
Apr 04, 2017 | 4.880 | 4.938 | 4.870 | 4.925 | 100,876 | -0.04(-0.91%) |
Apr 03, 2017 | 4.980 | 4.990 | 4.910 | 4.970 | 64,089 | -0.10(-1.97%) |
Mar 31, 2017 | 5.030 | 5.110 | 5.030 | 5.070 | 41,327 | +0.03(+0.60%) |
Mar 30, 2017 | 5.050 | 5.060 | 5.030 | 5.040 | 45,918 | -0.26(-5.00%) |
Mar 29, 2017 | 5.290 | 5.320 | 5.270 | 5.305 | 32,878 | -0.00(-0.09%) |
Mar 28, 2017 | 5.290 | 5.320 | 5.280 | 5.310 | 20,087 | +0.00(+0.00%) |
Mar 27, 2017 | 5.280 | 5.320 | 5.280 | 5.310 | 52,932 | +0.08(+1.53%) |
Mar 24, 2017 | 5.180 | 5.260 | 5.180 | 5.230 | 42,363 | +0.00(+0.08%) |
Mar 23, 2017 | 5.190 | 5.240 | 5.180 | 5.226 | 65,529 | +0.09(+1.77%) |
Mar 22, 2017 | 5.120 | 5.140 | 5.090 | 5.135 | 50,683 | -0.00(-0.10%) |
Mar 21, 2017 | 5.170 | 5.180 | 5.120 | 5.140 | 240,365 | +0.01(+0.19%) |
Mar 20, 2017 | 5.130 | 5.140 | 5.110 | 5.130 | 137,234 | -0.04(-0.77%) |
Mar 17, 2017 | 5.160 | 5.190 | 5.150 | 5.170 | 43,622 | -0.03(-0.58%) |
Mar 16, 2017 | 5.200 | 5.210 | 5.164 | 5.200 | 95,513 | -0.02(-0.38%) |
Mar 15, 2017 | 5.170 | 5.250 | 5.140 | 5.220 | 39,114 | -0.22(-4.04%) |
Mar 14, 2017 | 5.430 | 5.470 | 5.430 | 5.440 | 52,401 | +0.01(+0.18%) |
Mar 13, 2017 | 5.390 | 5.450 | 5.390 | 5.430 | 82,163 | +0.10(+1.97%) |
Mar 10, 2017 | 5.308 | 5.340 | 5.300 | 5.325 | 33,960 | +0.02(+0.28%) |
Mar 09, 2017 | 5.300 | 5.320 | 5.270 | 5.310 | 106,135 | +0.07(+1.34%) |
Mar 08, 2017 | 5.280 | 5.280 | 5.240 | 5.240 | 94,005 | -0.04(-0.76%) |
Mar 07, 2017 | 5.260 | 5.310 | 5.250 | 5.280 | 53,461 | +0.00(+0.00%) |
Mar 06, 2017 | 5.310 | 5.310 | 5.260 | 5.280 | 141,128 | +0.02(+0.38%) |
Mar 03, 2017 | 5.200 | 5.270 | 5.190 | 5.260 | 165,848 | +0.08(+1.54%) |
Mar 02, 2017 | 5.180 | 5.190 | 5.180 | 5.180 | 48,022 | -0.09(-1.71%) |
Mar 01, 2017 | 5.270 | 5.290 | 5.250 | 5.270 | 44,118 | +0.03(+0.57%) |
Feb 28, 2017 | 5.240 | 5.260 | 5.230 | 5.240 | 110,310 | +0.04(+0.77%) |
Feb 27, 2017 | 5.210 | 5.210 | 5.190 | 5.200 | 29,705 | -0.06(-1.14%) |
Feb 24, 2017 | 5.270 | 5.280 | 5.250 | 5.260 | 37,376 | -0.19(-3.49%) |
Feb 23, 2017 | 5.400 | 5.460 | 5.400 | 5.450 | 88,240 | +0.04(+0.65%) |
Feb 22, 2017 | 5.400 | 5.430 | 5.370 | 5.415 | 153,961 | -0.03(-0.46%) |
Feb 21, 2017 | 5.420 | 5.460 | 5.420 | 5.440 | 58,153 | +0.03(+0.55%) |
Feb 17, 2017 | 5.410 | 5.410 | 5.410 | 0 | -0.04(-0.82%) | |
Feb 16, 2017 | 5.410 | 5.470 | 5.410 | 5.455 | 45,842 | +0.05(+0.93%) |
Feb 15, 2017 | 5.340 | 5.405 | 5.340 | 5.405 | 43,724 | -0.07(-1.28%) |
Feb 14, 2017 | 5.460 | 5.490 | 5.448 | 5.475 | 69,180 | -0.01(-0.09%) |
Feb 13, 2017 | 5.460 | 5.480 | 5.440 | 5.480 | 43,945 | -0.03(-0.47%) |
Feb 10, 2017 | 5.490 | 5.520 | 5.473 | 5.506 | 48,645 | +0.02(+0.38%) |
Feb 09, 2017 | 5.490 | 5.500 | 5.460 | 5.485 | 41,280 | -0.00(-0.09%) |
Feb 08, 2017 | 5.460 | 5.490 | 5.440 | 5.490 | 44,079 | +0.06(+1.10%) |
Feb 07, 2017 | 5.440 | 5.440 | 5.400 | 5.430 | 48,482 | -0.03(-0.55%) |
Feb 06, 2017 | 5.470 | 5.470 | 5.420 | 5.460 | 63,170 | -0.09(-1.71%) |
Feb 03, 2017 | 5.560 | 5.570 | 5.530 | 5.555 | 18,342 | -0.04(-0.66%) |
Feb 02, 2017 | 5.580 | 5.620 | 5.580 | 5.592 | 49,265 | -0.00(-0.05%) |