Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.805 | 4.815 | 4.761 | 4.800 | 1,679,409 | +0.01(+0.20%) |
Apr 27, 2017 | 4.776 | 4.800 | 4.761 | 4.791 | 1,785,511 | +0.04(+0.82%) |
Apr 26, 2017 | 4.722 | 4.820 | 4.664 | 4.752 | 2,009,311 | +0.03(+0.62%) |
Apr 25, 2017 | 4.859 | 4.869 | 4.718 | 4.722 | 2,745,290 | -0.04(-0.92%) |
Apr 24, 2017 | 4.757 | 4.771 | 4.732 | 4.766 | 1,028,825 | +0.04(+0.82%) |
Apr 21, 2017 | 4.718 | 4.791 | 4.693 | 4.727 | 761,426 | -0.07(-1.52%) |
Apr 20, 2017 | 4.791 | 4.820 | 4.771 | 4.800 | 1,216,809 | +0.01(+0.20%) |
Apr 19, 2017 | 4.776 | 4.805 | 4.759 | 4.791 | 1,191,567 | +0.05(+1.13%) |
Apr 18, 2017 | 4.718 | 4.761 | 4.683 | 4.737 | 1,467,071 | +0.01(+0.31%) |
Apr 17, 2017 | 4.688 | 4.766 | 4.688 | 4.722 | 705,696 | +0.03(+0.62%) |
Apr 13, 2017 | 4.688 | 4.761 | 4.659 | 4.693 | 1,794,012 | -0.07(-1.53%) |
Apr 12, 2017 | 4.820 | 4.820 | 4.732 | 4.766 | 1,777,706 | -0.07(-1.41%) |
Apr 11, 2017 | 4.874 | 4.883 | 4.796 | 4.835 | 1,431,325 | +0.00(+0.00%) |
Apr 10, 2017 | 4.874 | 4.883 | 4.830 | 4.835 | 968,659 | -0.07(-1.49%) |
Apr 07, 2017 | 4.908 | 4.927 | 4.883 | 4.908 | 1,314,422 | +0.00(+0.10%) |
Apr 06, 2017 | 4.952 | 4.961 | 4.881 | 4.903 | 1,686,866 | -0.04(-0.79%) |
Apr 05, 2017 | 4.903 | 4.952 | 4.878 | 4.942 | 2,112,809 | +0.07(+1.40%) |
Apr 04, 2017 | 4.908 | 4.917 | 4.859 | 4.874 | 948,317 | -0.03(-0.70%) |
Apr 03, 2017 | 4.956 | 4.983 | 4.878 | 4.908 | 1,579,201 | -0.08(-1.56%) |
Mar 31, 2017 | 5.020 | 5.073 | 4.976 | 4.986 | 2,079,964 | -0.02(-0.39%) |
Mar 30, 2017 | 5.015 | 5.039 | 4.995 | 5.005 | 827,152 | +0.01(+0.20%) |
Mar 29, 2017 | 4.986 | 5.012 | 4.952 | 4.995 | 941,633 | +0.00(+0.10%) |
Mar 28, 2017 | 4.995 | 5.039 | 4.971 | 4.990 | 801,261 | +0.01(+0.20%) |
Mar 27, 2017 | 4.927 | 4.981 | 4.927 | 4.981 | 797,186 | +0.03(+0.59%) |
Mar 24, 2017 | 4.990 | 4.990 | 4.952 | 4.952 | 496,292 | -0.02(-0.39%) |
Mar 23, 2017 | 4.966 | 4.986 | 4.942 | 4.971 | 941,073 | +0.05(+1.09%) |
Mar 22, 2017 | 4.859 | 4.939 | 4.859 | 4.917 | 690,998 | +0.06(+1.20%) |
Mar 21, 2017 | 4.893 | 4.942 | 4.854 | 4.859 | 723,347 | +0.00(+0.10%) |
Mar 20, 2017 | 4.869 | 4.898 | 4.825 | 4.854 | 1,049,865 | -0.03(-0.70%) |
Mar 17, 2017 | 4.976 | 5.000 | 4.874 | 4.888 | 2,265,335 | -0.08(-1.67%) |
Mar 16, 2017 | 4.820 | 4.978 | 4.820 | 4.971 | 1,707,506 | +0.19(+4.08%) |
Mar 15, 2017 | 4.878 | 4.878 | 4.742 | 4.776 | 2,639,845 | -0.10(-2.10%) |
Mar 14, 2017 | 4.859 | 4.903 | 4.842 | 4.878 | 1,416,898 | +0.01(+0.30%) |
Mar 13, 2017 | 4.878 | 4.937 | 4.820 | 4.864 | 1,150,865 | +0.01(+0.30%) |
Mar 10, 2017 | 4.796 | 4.859 | 4.786 | 4.849 | 793,095 | +0.09(+1.84%) |
Mar 09, 2017 | 4.786 | 4.786 | 4.742 | 4.761 | 664,332 | -0.04(-0.91%) |
Mar 08, 2017 | 4.805 | 4.830 | 4.781 | 4.805 | 965,963 | +0.00(+0.00%) |
Mar 07, 2017 | 4.810 | 4.825 | 4.766 | 4.805 | 916,941 | +0.00(+0.10%) |
Mar 06, 2017 | 4.781 | 4.810 | 4.737 | 4.800 | 798,809 | -0.00(-0.10%) |
Mar 03, 2017 | 4.825 | 4.842 | 4.800 | 4.805 | 588,828 | -0.01(-0.30%) |
Mar 02, 2017 | 4.786 | 4.835 | 4.771 | 4.820 | 823,003 | +0.00(+0.10%) |
Mar 01, 2017 | 4.776 | 4.825 | 4.752 | 4.815 | 1,284,729 | +0.05(+1.02%) |
Feb 28, 2017 | 4.771 | 4.771 | 4.737 | 4.766 | 1,559,529 | -0.02(-0.51%) |
Feb 27, 2017 | 4.771 | 4.796 | 4.732 | 4.791 | 618,975 | +0.02(+0.41%) |
Feb 24, 2017 | 4.703 | 4.771 | 4.701 | 4.771 | 593,205 | +0.02(+0.51%) |
Feb 23, 2017 | 4.781 | 4.781 | 4.713 | 4.747 | 1,128,578 | +0.07(+1.46%) |
Feb 22, 2017 | 4.659 | 4.693 | 4.630 | 4.679 | 699,124 | -0.01(-0.21%) |
Feb 21, 2017 | 4.625 | 4.688 | 4.620 | 4.688 | 972,289 | +0.05(+1.05%) |
Feb 17, 2017 | 4.640 | 4.640 | 4.640 | 0 | -0.07(-1.45%) | |
Feb 16, 2017 | 4.713 | 4.722 | 4.698 | 4.708 | 608,730 | +0.02(+0.42%) |
Feb 15, 2017 | 4.640 | 4.693 | 4.620 | 4.688 | 847,107 | +0.03(+0.63%) |
Feb 14, 2017 | 4.605 | 4.664 | 4.605 | 4.659 | 925,540 | +0.05(+1.16%) |
Feb 13, 2017 | 4.591 | 4.630 | 4.586 | 4.605 | 624,634 | +0.05(+1.18%) |
Feb 10, 2017 | 4.547 | 4.571 | 4.532 | 4.552 | 938,925 | -0.00(-0.11%) |
Feb 09, 2017 | 4.484 | 4.601 | 4.484 | 4.557 | 1,078,224 | +0.10(+2.30%) |
Feb 08, 2017 | 4.469 | 4.474 | 4.437 | 4.454 | 1,125,867 | +0.00(+0.00%) |
Feb 07, 2017 | 4.440 | 4.464 | 4.396 | 4.454 | 1,136,631 | +0.02(+0.55%) |
Feb 06, 2017 | 4.459 | 4.464 | 4.411 | 4.430 | 1,622,947 | -0.02(-0.44%) |
Feb 03, 2017 | 4.479 | 4.484 | 4.430 | 4.450 | 1,121,250 | +0.02(+0.44%) |
Feb 02, 2017 | 4.415 | 4.469 | 4.396 | 4.430 | 1,227,364 | +0.02(+0.44%) |