Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.812 | 4.843 | 4.801 | 4.843 | 383,862 | +0.05(+0.98%) |
Apr 27, 2017 | 4.806 | 4.806 | 4.788 | 4.796 | 351,729 | -0.02(-0.32%) |
Apr 26, 2017 | 4.838 | 4.838 | 4.799 | 4.812 | 479,720 | -0.02(-0.32%) |
Apr 25, 2017 | 4.806 | 4.843 | 4.806 | 4.827 | 370,756 | +0.02(+0.43%) |
Apr 24, 2017 | 4.806 | 4.817 | 4.780 | 4.806 | 374,048 | +0.03(+0.65%) |
Apr 21, 2017 | 4.796 | 4.796 | 4.765 | 4.775 | 272,064 | -0.01(-0.22%) |
Apr 20, 2017 | 4.765 | 4.796 | 4.749 | 4.786 | 450,953 | +0.02(+0.44%) |
Apr 19, 2017 | 4.775 | 4.780 | 4.752 | 4.765 | 363,699 | +0.01(+0.18%) |
Apr 18, 2017 | 4.751 | 4.772 | 4.746 | 4.756 | 364,711 | -0.02(-0.32%) |
Apr 17, 2017 | 4.741 | 4.772 | 4.720 | 4.772 | 473,664 | +0.04(+0.76%) |
Apr 13, 2017 | 4.756 | 4.756 | 4.720 | 4.736 | 302,834 | -0.02(-0.33%) |
Apr 12, 2017 | 4.767 | 4.767 | 4.731 | 4.751 | 499,113 | -0.02(-0.32%) |
Apr 11, 2017 | 4.746 | 4.767 | 4.720 | 4.767 | 501,429 | +0.02(+0.33%) |
Apr 10, 2017 | 4.751 | 4.767 | 4.741 | 4.751 | 579,186 | +0.00(+0.00%) |
Apr 07, 2017 | 4.731 | 4.762 | 4.720 | 4.751 | 507,714 | +0.02(+0.33%) |
Apr 06, 2017 | 4.715 | 4.736 | 4.705 | 4.736 | 447,164 | +0.03(+0.55%) |
Apr 05, 2017 | 4.715 | 4.736 | 4.705 | 4.710 | 602,027 | +0.01(+0.22%) |
Apr 04, 2017 | 4.679 | 4.700 | 4.669 | 4.700 | 480,101 | +0.02(+0.33%) |
Apr 03, 2017 | 4.684 | 4.689 | 4.658 | 4.684 | 848,044 | -0.01(-0.11%) |
Mar 31, 2017 | 4.700 | 4.700 | 4.674 | 4.689 | 690,941 | +0.00(+0.00%) |
Mar 30, 2017 | 4.700 | 4.705 | 4.684 | 4.689 | 690,327 | -0.01(-0.22%) |
Mar 29, 2017 | 4.700 | 4.705 | 4.663 | 4.700 | 369,908 | +0.00(+0.00%) |
Mar 28, 2017 | 4.679 | 4.700 | 4.666 | 4.700 | 672,389 | +0.03(+0.55%) |
Mar 27, 2017 | 4.679 | 4.684 | 4.627 | 4.674 | 581,455 | -0.03(-0.55%) |
Mar 24, 2017 | 4.715 | 4.725 | 4.674 | 4.700 | 348,901 | -0.01(-0.22%) |
Mar 23, 2017 | 4.694 | 4.731 | 4.694 | 4.710 | 401,323 | +0.01(+0.22%) |
Mar 22, 2017 | 4.700 | 4.713 | 4.679 | 4.700 | 438,392 | -0.00(-0.04%) |
Mar 21, 2017 | 4.758 | 4.758 | 4.691 | 4.702 | 544,959 | -0.05(-1.08%) |
Mar 20, 2017 | 4.758 | 4.758 | 4.727 | 4.753 | 354,914 | +0.01(+0.22%) |
Mar 17, 2017 | 4.738 | 4.753 | 4.717 | 4.743 | 388,977 | +0.01(+0.22%) |
Mar 16, 2017 | 4.738 | 4.753 | 4.702 | 4.732 | 448,655 | -0.01(-0.11%) |
Mar 15, 2017 | 4.732 | 4.748 | 4.712 | 4.738 | 474,371 | +0.03(+0.65%) |
Mar 14, 2017 | 4.707 | 4.748 | 4.686 | 4.707 | 575,809 | -0.01(-0.22%) |
Mar 13, 2017 | 4.686 | 4.727 | 4.686 | 4.717 | 563,734 | +0.05(+1.10%) |
Mar 10, 2017 | 4.697 | 4.717 | 4.589 | 4.666 | 1,436,704 | -0.02(-0.33%) |
Mar 09, 2017 | 4.748 | 4.753 | 4.656 | 4.681 | 959,171 | -0.07(-1.40%) |
Mar 08, 2017 | 4.779 | 4.794 | 4.743 | 4.748 | 665,459 | -0.04(-0.75%) |
Mar 07, 2017 | 4.763 | 4.798 | 4.753 | 4.784 | 576,515 | +0.01(+0.11%) |
Mar 06, 2017 | 4.743 | 4.779 | 4.733 | 4.779 | 877,869 | +0.03(+0.54%) |
Mar 03, 2017 | 4.712 | 4.763 | 4.712 | 4.753 | 1,306,889 | +0.03(+0.54%) |
Mar 02, 2017 | 4.779 | 4.850 | 4.671 | 4.727 | 3,623,041 | -0.19(-3.85%) |
Mar 01, 2017 | 4.922 | 4.927 | 4.896 | 4.917 | 1,040,933 | +0.03(+0.63%) |
Feb 28, 2017 | 4.927 | 4.937 | 4.876 | 4.886 | 732,115 | -0.03(-0.52%) |
Feb 27, 2017 | 4.912 | 4.932 | 4.907 | 4.912 | 326,674 | +0.01(+0.10%) |
Feb 24, 2017 | 4.912 | 4.917 | 4.901 | 4.907 | 297,050 | -0.02(-0.31%) |
Feb 23, 2017 | 4.912 | 4.932 | 4.886 | 4.922 | 443,327 | +0.03(+0.52%) |
Feb 22, 2017 | 4.866 | 4.896 | 4.866 | 4.896 | 358,567 | +0.03(+0.53%) |
Feb 21, 2017 | 4.901 | 4.907 | 4.866 | 4.871 | 535,861 | -0.01(-0.11%) |
Feb 17, 2017 | 4.876 | 4.876 | 4.876 | 0 | -0.04(-0.83%) | |
Feb 16, 2017 | 4.901 | 4.922 | 4.881 | 4.917 | 580,010 | +0.01(+0.24%) |
Feb 15, 2017 | 4.900 | 4.910 | 4.890 | 4.905 | 1,027,107 | -0.01(-0.10%) |
Feb 14, 2017 | 4.915 | 4.915 | 4.875 | 4.910 | 1,192,093 | -0.01(-0.10%) |
Feb 13, 2017 | 4.910 | 4.915 | 4.900 | 4.915 | 447,159 | +0.02(+0.31%) |
Feb 10, 2017 | 4.895 | 4.915 | 4.880 | 4.900 | 521,478 | -0.01(-0.10%) |
Feb 09, 2017 | 4.890 | 4.905 | 4.880 | 4.905 | 428,755 | +0.03(+0.62%) |
Feb 08, 2017 | 4.849 | 4.890 | 4.829 | 4.875 | 606,079 | +0.04(+0.73%) |
Feb 07, 2017 | 4.824 | 4.910 | 4.809 | 4.839 | 768,120 | +0.04(+0.85%) |
Feb 06, 2017 | 4.824 | 4.859 | 4.791 | 4.799 | 765,076 | -0.03(-0.63%) |
Feb 03, 2017 | 4.819 | 4.834 | 4.804 | 4.829 | 343,175 | +0.02(+0.32%) |
Feb 02, 2017 | 4.778 | 4.819 | 4.763 | 4.814 | 576,582 | +0.04(+0.74%) |