Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.910 | 4.910 | 4.840 | 4.870 | 22,003 | -0.03(-0.61%) |
Apr 27, 2017 | 4.960 | 4.960 | 4.820 | 4.900 | 20,099 | -0.03(-0.61%) |
Apr 26, 2017 | 4.950 | 5.010 | 4.910 | 4.930 | 28,662 | -0.02(-0.40%) |
Apr 25, 2017 | 4.980 | 5.000 | 4.910 | 4.950 | 22,099 | +0.01(+0.20%) |
Apr 24, 2017 | 4.900 | 4.950 | 4.840 | 4.940 | 26,390 | +0.04(+0.82%) |
Apr 21, 2017 | 4.880 | 4.900 | 4.810 | 4.900 | 25,727 | +0.03(+0.62%) |
Apr 20, 2017 | 4.860 | 4.920 | 4.830 | 4.870 | 22,214 | +0.04(+0.83%) |
Apr 19, 2017 | 4.860 | 4.880 | 4.750 | 4.830 | 26,126 | +0.04(+0.84%) |
Apr 18, 2017 | 4.780 | 4.850 | 4.770 | 4.790 | 16,656 | +0.01(+0.21%) |
Apr 17, 2017 | 4.850 | 4.850 | 4.718 | 4.780 | 13,038 | +0.02(+0.42%) |
Apr 13, 2017 | 4.880 | 4.890 | 4.760 | 4.760 | 13,323 | -0.10(-2.06%) |
Apr 12, 2017 | 4.900 | 4.900 | 4.785 | 4.860 | 25,685 | -0.02(-0.41%) |
Apr 11, 2017 | 4.830 | 4.900 | 4.800 | 4.880 | 15,418 | +0.07(+1.46%) |
Apr 10, 2017 | 4.850 | 4.860 | 4.800 | 4.810 | 4,575 | -0.07(-1.43%) |
Apr 07, 2017 | 4.840 | 4.890 | 4.810 | 4.880 | 10,804 | +0.01(+0.21%) |
Apr 06, 2017 | 4.830 | 4.950 | 4.820 | 4.870 | 37,278 | +0.03(+0.62%) |
Apr 05, 2017 | 4.890 | 4.890 | 4.810 | 4.840 | 20,134 | -0.02(-0.41%) |
Apr 04, 2017 | 4.850 | 4.900 | 4.800 | 4.860 | 29,119 | +0.02(+0.41%) |
Apr 03, 2017 | 4.900 | 4.900 | 4.810 | 4.840 | 16,193 | -0.06(-1.22%) |
Mar 31, 2017 | 4.950 | 5.180 | 4.850 | 4.900 | 101,788 | -0.05(-1.01%) |
Mar 30, 2017 | 4.900 | 5.050 | 4.900 | 4.950 | 14,357 | -0.10(-1.98%) |
Mar 29, 2017 | 4.960 | 5.080 | 4.940 | 5.050 | 16,085 | +0.03(+0.60%) |
Mar 28, 2017 | 5.040 | 5.240 | 4.910 | 5.020 | 26,519 | -0.04(-0.79%) |
Mar 27, 2017 | 5.060 | 5.090 | 4.965 | 5.060 | 15,517 | +0.00(+0.00%) |
Mar 24, 2017 | 5.200 | 5.200 | 5.050 | 5.060 | 19,925 | -0.08(-1.56%) |
Mar 23, 2017 | 5.120 | 5.200 | 5.110 | 5.140 | 30,552 | +0.04(+0.78%) |
Mar 22, 2017 | 4.950 | 5.250 | 4.940 | 5.100 | 116,938 | +0.10(+2.00%) |
Mar 21, 2017 | 5.110 | 5.110 | 4.900 | 5.000 | 41,030 | -0.05(-0.99%) |
Mar 20, 2017 | 5.120 | 5.130 | 5.040 | 5.050 | 33,247 | -0.03(-0.59%) |
Mar 17, 2017 | 4.920 | 5.100 | 4.900 | 5.080 | 63,739 | +0.03(+0.59%) |
Mar 16, 2017 | 4.860 | 5.050 | 4.840 | 5.050 | 68,404 | +0.22(+4.55%) |
Mar 15, 2017 | 4.860 | 4.970 | 4.765 | 4.830 | 37,551 | +0.12(+2.55%) |
Mar 14, 2017 | 4.800 | 4.800 | 4.580 | 4.710 | 149,406 | +0.16(+3.52%) |
Mar 13, 2017 | 4.590 | 4.680 | 4.550 | 4.550 | 17,069 | -0.08(-1.73%) |
Mar 10, 2017 | 4.770 | 4.770 | 4.560 | 4.630 | 16,692 | -0.08(-1.70%) |
Mar 09, 2017 | 4.830 | 4.910 | 4.680 | 4.710 | 17,115 | -0.08(-1.67%) |
Mar 08, 2017 | 4.760 | 4.920 | 4.710 | 4.790 | 77,128 | +0.08(+1.70%) |
Mar 07, 2017 | 4.680 | 4.760 | 4.600 | 4.710 | 53,485 | +0.06(+1.29%) |
Mar 06, 2017 | 4.810 | 4.970 | 4.630 | 4.650 | 69,611 | -0.20(-4.12%) |
Mar 03, 2017 | 4.830 | 4.980 | 4.660 | 4.850 | 56,880 | -0.05(-1.02%) |
Mar 02, 2017 | 4.820 | 4.930 | 4.740 | 4.900 | 32,744 | +0.04(+0.82%) |
Mar 01, 2017 | 4.970 | 4.980 | 4.770 | 4.860 | 27,007 | -0.01(-0.21%) |
Feb 28, 2017 | 4.880 | 4.980 | 4.770 | 4.870 | 29,238 | -0.07(-1.42%) |
Feb 27, 2017 | 4.950 | 5.000 | 4.890 | 4.940 | 26,553 | -0.01(-0.20%) |
Feb 24, 2017 | 4.901 | 5.060 | 4.850 | 4.950 | 21,639 | -0.03(-0.60%) |
Feb 23, 2017 | 4.610 | 5.010 | 4.610 | 4.980 | 55,693 | +0.09(+1.84%) |
Feb 22, 2017 | 4.820 | 4.910 | 4.660 | 4.890 | 55,732 | +0.04(+0.82%) |
Feb 21, 2017 | 4.840 | 4.990 | 4.820 | 4.850 | 57,973 | +0.05(+1.04%) |
Feb 17, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.12(+2.56%) | |
Feb 16, 2017 | 4.820 | 4.830 | 4.640 | 4.680 | 16,755 | -0.17(-3.51%) |
Feb 15, 2017 | 4.860 | 4.880 | 4.767 | 4.850 | 32,637 | +0.02(+0.41%) |
Feb 14, 2017 | 4.900 | 4.940 | 4.750 | 4.830 | 47,271 | -0.13(-2.62%) |
Feb 13, 2017 | 4.940 | 4.970 | 4.920 | 4.960 | 28,565 | +0.02(+0.40%) |
Feb 10, 2017 | 4.930 | 5.000 | 4.910 | 4.940 | 24,172 | -0.03(-0.60%) |
Feb 09, 2017 | 5.000 | 5.040 | 4.910 | 4.970 | 23,278 | -0.01(-0.20%) |
Feb 08, 2017 | 4.960 | 5.010 | 4.920 | 4.980 | 43,610 | -0.03(-0.60%) |
Feb 07, 2017 | 5.060 | 5.095 | 5.000 | 5.010 | 29,082 | -0.05(-0.99%) |
Feb 06, 2017 | 5.100 | 5.120 | 5.050 | 5.060 | 23,231 | -0.04(-0.78%) |
Feb 03, 2017 | 5.050 | 5.170 | 5.040 | 5.100 | 52,345 | +0.01(+0.20%) |
Feb 02, 2017 | 5.050 | 5.260 | 4.880 | 5.090 | 94,694 | +0.07(+1.39%) |