Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.160 | 4.240 | 4.100 | 4.190 | 27,882 | +0.06(+1.45%) |
Apr 27, 2017 | 4.100 | 4.200 | 4.100 | 4.130 | 25,852 | -0.02(-0.48%) |
Apr 26, 2017 | 4.240 | 4.310 | 4.120 | 4.150 | 51,903 | -0.11(-2.58%) |
Apr 25, 2017 | 4.500 | 4.500 | 4.200 | 4.260 | 298,416 | +0.28(+7.04%) |
Apr 24, 2017 | 3.940 | 4.040 | 3.940 | 3.980 | 30,619 | +0.07(+1.79%) |
Apr 21, 2017 | 3.950 | 4.050 | 3.900 | 3.910 | 56,870 | -0.04(-1.01%) |
Apr 20, 2017 | 3.980 | 4.050 | 3.950 | 3.950 | 25,977 | -0.04(-1.00%) |
Apr 19, 2017 | 4.070 | 4.070 | 3.970 | 3.990 | 38,274 | -0.08(-1.97%) |
Apr 18, 2017 | 4.040 | 4.090 | 3.965 | 4.070 | 100,915 | +0.03(+0.74%) |
Apr 17, 2017 | 4.030 | 4.120 | 3.990 | 4.040 | 142,562 | +0.00(+0.00%) |
Apr 13, 2017 | 4.060 | 4.170 | 4.000 | 4.040 | 197,557 | -0.02(-0.49%) |
Apr 12, 2017 | 4.130 | 4.200 | 4.050 | 4.060 | 139,877 | -0.09(-2.17%) |
Apr 11, 2017 | 4.130 | 4.190 | 4.130 | 4.150 | 22,093 | +0.04(+0.97%) |
Apr 10, 2017 | 4.100 | 4.190 | 4.100 | 4.110 | 50,986 | -0.01(-0.24%) |
Apr 07, 2017 | 4.150 | 4.230 | 4.110 | 4.120 | 104,867 | -0.08(-1.90%) |
Apr 06, 2017 | 4.080 | 4.240 | 4.080 | 4.200 | 78,789 | +0.15(+3.70%) |
Apr 05, 2017 | 4.110 | 4.200 | 4.040 | 4.050 | 94,099 | -0.05(-1.22%) |
Apr 04, 2017 | 4.160 | 4.240 | 4.040 | 4.100 | 105,630 | -0.06(-1.44%) |
Apr 03, 2017 | 4.190 | 4.250 | 4.160 | 4.160 | 111,699 | -0.04(-0.95%) |
Mar 31, 2017 | 4.180 | 4.280 | 4.180 | 4.200 | 60,109 | +0.00(+0.00%) |
Mar 30, 2017 | 4.280 | 4.290 | 4.200 | 4.200 | 102,852 | -0.03(-0.71%) |
Mar 29, 2017 | 4.200 | 4.380 | 4.180 | 4.230 | 168,465 | +0.07(+1.68%) |
Mar 28, 2017 | 4.420 | 4.420 | 4.150 | 4.160 | 179,180 | -0.21(-4.81%) |
Mar 27, 2017 | 4.300 | 4.430 | 4.300 | 4.370 | 71,044 | +0.07(+1.63%) |
Mar 24, 2017 | 4.290 | 4.650 | 4.280 | 4.300 | 186,792 | +0.01(+0.23%) |
Mar 23, 2017 | 4.220 | 4.350 | 4.220 | 4.290 | 47,556 | +0.13(+3.12%) |
Mar 22, 2017 | 4.180 | 4.230 | 4.150 | 4.160 | 77,502 | -0.02(-0.48%) |
Mar 21, 2017 | 4.240 | 4.350 | 4.180 | 4.180 | 146,922 | -0.06(-1.42%) |
Mar 20, 2017 | 4.300 | 4.350 | 4.210 | 4.240 | 103,248 | +0.04(+0.95%) |
Mar 17, 2017 | 4.420 | 4.420 | 4.200 | 4.200 | 65,434 | -0.18(-4.11%) |
Mar 16, 2017 | 4.360 | 4.390 | 4.350 | 4.380 | 51,326 | +0.06(+1.39%) |
Mar 15, 2017 | 4.300 | 4.350 | 4.270 | 4.320 | 39,543 | +0.02(+0.47%) |
Mar 14, 2017 | 4.490 | 4.490 | 4.300 | 4.300 | 29,215 | -0.19(-4.23%) |
Mar 13, 2017 | 4.430 | 4.490 | 4.370 | 4.490 | 110,546 | +0.14(+3.22%) |
Mar 10, 2017 | 4.370 | 4.410 | 4.320 | 4.350 | 16,850 | +0.03(+0.69%) |
Mar 09, 2017 | 4.400 | 4.400 | 4.310 | 4.320 | 37,510 | -0.08(-1.82%) |
Mar 08, 2017 | 4.220 | 4.490 | 4.220 | 4.400 | 235,828 | +0.15(+3.53%) |
Mar 07, 2017 | 4.300 | 4.300 | 4.240 | 4.250 | 38,272 | -0.02(-0.47%) |
Mar 06, 2017 | 4.410 | 4.410 | 4.260 | 4.270 | 54,088 | -0.18(-4.04%) |
Mar 03, 2017 | 4.530 | 4.590 | 4.330 | 4.450 | 129,144 | -0.04(-0.89%) |
Mar 02, 2017 | 4.380 | 4.570 | 4.270 | 4.490 | 127,926 | +0.16(+3.70%) |
Mar 01, 2017 | 4.250 | 4.350 | 4.240 | 4.330 | 57,693 | +0.12(+2.85%) |
Feb 28, 2017 | 4.390 | 4.390 | 4.180 | 4.210 | 83,293 | -0.23(-5.18%) |
Feb 27, 2017 | 4.280 | 4.450 | 4.280 | 4.440 | 76,438 | +0.17(+3.98%) |
Feb 24, 2017 | 4.190 | 4.400 | 4.190 | 4.270 | 75,065 | +0.02(+0.47%) |
Feb 23, 2017 | 4.280 | 4.280 | 4.080 | 4.250 | 134,390 | -0.03(-0.70%) |
Feb 22, 2017 | 4.410 | 4.410 | 4.250 | 4.280 | 147,479 | -0.18(-4.04%) |
Feb 21, 2017 | 4.620 | 4.620 | 4.355 | 4.460 | 209,245 | -0.27(-5.71%) |
Feb 17, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 4.700 | 4.770 | 4.660 | 4.740 | 88,963 | -0.07(-1.46%) |
Feb 15, 2017 | 4.740 | 4.850 | 4.700 | 4.810 | 195,108 | -0.09(-1.84%) |
Feb 14, 2017 | 4.670 | 4.900 | 4.640 | 4.900 | 147,822 | +0.13(+2.73%) |
Feb 13, 2017 | 4.590 | 4.840 | 4.550 | 4.770 | 193,117 | +0.15(+3.25%) |
Feb 10, 2017 | 4.520 | 4.640 | 4.460 | 4.620 | 230,122 | +0.00(+0.00%) |
Feb 09, 2017 | 4.580 | 4.640 | 4.500 | 4.620 | 91,978 | +0.00(+0.00%) |
Feb 08, 2017 | 4.590 | 4.800 | 4.510 | 4.620 | 150,352 | -0.05(-1.07%) |
Feb 07, 2017 | 4.540 | 4.740 | 4.480 | 4.670 | 178,699 | +0.10(+2.19%) |
Feb 06, 2017 | 4.610 | 4.640 | 4.540 | 4.570 | 70,451 | -0.08(-1.72%) |
Feb 03, 2017 | 4.670 | 4.690 | 4.630 | 4.650 | 59,958 | +0.02(+0.43%) |
Feb 02, 2017 | 4.690 | 4.810 | 4.550 | 4.630 | 182,304 | -0.06(-1.28%) |