Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.812 | 4.843 | 4.802 | 4.843 | 383,826 | +0.05(+0.98%) |
Apr 27, 2017 | 4.807 | 4.807 | 4.789 | 4.796 | 351,696 | -0.02(-0.32%) |
Apr 26, 2017 | 4.838 | 4.838 | 4.799 | 4.812 | 479,675 | -0.02(-0.32%) |
Apr 25, 2017 | 4.807 | 4.843 | 4.807 | 4.828 | 370,721 | +0.02(+0.43%) |
Apr 24, 2017 | 4.807 | 4.817 | 4.781 | 4.807 | 374,012 | +0.03(+0.65%) |
Apr 21, 2017 | 4.796 | 4.796 | 4.765 | 4.776 | 272,038 | -0.01(-0.22%) |
Apr 20, 2017 | 4.765 | 4.796 | 4.750 | 4.786 | 450,911 | +0.02(+0.44%) |
Apr 19, 2017 | 4.776 | 4.781 | 4.752 | 4.765 | 363,665 | +0.01(+0.18%) |
Apr 18, 2017 | 4.752 | 4.772 | 4.747 | 4.757 | 364,677 | -0.02(-0.32%) |
Apr 17, 2017 | 4.741 | 4.772 | 4.721 | 4.772 | 473,620 | +0.04(+0.76%) |
Apr 13, 2017 | 4.757 | 4.757 | 4.721 | 4.736 | 302,806 | -0.02(-0.33%) |
Apr 12, 2017 | 4.767 | 4.767 | 4.731 | 4.752 | 499,066 | -0.02(-0.33%) |
Apr 11, 2017 | 4.747 | 4.767 | 4.721 | 4.767 | 501,382 | +0.02(+0.33%) |
Apr 10, 2017 | 4.752 | 4.767 | 4.741 | 4.752 | 579,132 | +0.00(+0.00%) |
Apr 07, 2017 | 4.731 | 4.762 | 4.721 | 4.752 | 507,667 | +0.02(+0.33%) |
Apr 06, 2017 | 4.716 | 4.736 | 4.705 | 4.736 | 447,122 | +0.03(+0.55%) |
Apr 05, 2017 | 4.716 | 4.736 | 4.705 | 4.710 | 601,970 | +0.01(+0.22%) |
Apr 04, 2017 | 4.679 | 4.700 | 4.669 | 4.700 | 480,056 | +0.02(+0.33%) |
Apr 03, 2017 | 4.685 | 4.690 | 4.659 | 4.685 | 847,965 | -0.01(-0.11%) |
Mar 31, 2017 | 4.700 | 4.700 | 4.674 | 4.690 | 690,876 | +0.00(+0.00%) |
Mar 30, 2017 | 4.700 | 4.705 | 4.685 | 4.690 | 690,262 | -0.01(-0.22%) |
Mar 29, 2017 | 4.700 | 4.705 | 4.664 | 4.700 | 369,874 | +0.00(+0.00%) |
Mar 28, 2017 | 4.679 | 4.700 | 4.667 | 4.700 | 672,326 | +0.03(+0.55%) |
Mar 27, 2017 | 4.679 | 4.685 | 4.628 | 4.674 | 581,401 | -0.03(-0.55%) |
Mar 24, 2017 | 4.716 | 4.726 | 4.674 | 4.700 | 348,869 | -0.01(-0.22%) |
Mar 23, 2017 | 4.695 | 4.731 | 4.695 | 4.710 | 401,286 | +0.01(+0.22%) |
Mar 22, 2017 | 4.700 | 4.713 | 4.679 | 4.700 | 438,351 | -0.00(-0.04%) |
Mar 21, 2017 | 4.758 | 4.758 | 4.692 | 4.702 | 544,908 | -0.05(-1.08%) |
Mar 20, 2017 | 4.758 | 4.758 | 4.728 | 4.753 | 354,881 | +0.01(+0.22%) |
Mar 17, 2017 | 4.738 | 4.753 | 4.718 | 4.743 | 388,941 | +0.01(+0.22%) |
Mar 16, 2017 | 4.738 | 4.753 | 4.702 | 4.733 | 448,613 | -0.01(-0.11%) |
Mar 15, 2017 | 4.733 | 4.748 | 4.712 | 4.738 | 474,327 | +0.03(+0.65%) |
Mar 14, 2017 | 4.707 | 4.748 | 4.687 | 4.707 | 575,755 | -0.01(-0.22%) |
Mar 13, 2017 | 4.687 | 4.728 | 4.687 | 4.718 | 563,682 | +0.05(+1.10%) |
Mar 10, 2017 | 4.697 | 4.718 | 4.589 | 4.666 | 1,436,569 | -0.02(-0.33%) |
Mar 09, 2017 | 4.748 | 4.753 | 4.656 | 4.682 | 959,081 | -0.07(-1.40%) |
Mar 08, 2017 | 4.779 | 4.794 | 4.743 | 4.748 | 665,397 | -0.04(-0.75%) |
Mar 07, 2017 | 4.764 | 4.799 | 4.753 | 4.784 | 576,461 | +0.01(+0.11%) |
Mar 06, 2017 | 4.743 | 4.779 | 4.734 | 4.779 | 877,787 | +0.03(+0.54%) |
Mar 03, 2017 | 4.712 | 4.764 | 4.712 | 4.753 | 1,306,767 | +0.03(+0.54%) |
Mar 02, 2017 | 4.779 | 4.851 | 4.671 | 4.728 | 3,622,702 | -0.19(-3.85%) |
Mar 01, 2017 | 4.922 | 4.928 | 4.897 | 4.917 | 1,040,836 | +0.03(+0.63%) |
Feb 28, 2017 | 4.928 | 4.938 | 4.876 | 4.887 | 732,046 | -0.03(-0.52%) |
Feb 27, 2017 | 4.912 | 4.933 | 4.907 | 4.912 | 326,643 | +0.01(+0.10%) |
Feb 24, 2017 | 4.912 | 4.917 | 4.902 | 4.907 | 297,023 | -0.02(-0.31%) |
Feb 23, 2017 | 4.912 | 4.933 | 4.887 | 4.922 | 443,285 | +0.03(+0.52%) |
Feb 22, 2017 | 4.866 | 4.897 | 4.866 | 4.897 | 358,534 | +0.03(+0.53%) |
Feb 21, 2017 | 4.902 | 4.907 | 4.866 | 4.871 | 535,811 | -0.01(-0.11%) |
Feb 17, 2017 | 4.876 | 4.876 | 4.876 | 0 | -0.04(-0.83%) | |
Feb 16, 2017 | 4.902 | 4.922 | 4.881 | 4.917 | 579,956 | +0.01(+0.24%) |
Feb 15, 2017 | 4.900 | 4.911 | 4.890 | 4.905 | 1,027,010 | -0.01(-0.10%) |
Feb 14, 2017 | 4.916 | 4.916 | 4.875 | 4.911 | 1,191,981 | -0.01(-0.10%) |
Feb 13, 2017 | 4.911 | 4.916 | 4.900 | 4.916 | 447,117 | +0.02(+0.31%) |
Feb 10, 2017 | 4.895 | 4.916 | 4.880 | 4.900 | 521,429 | -0.01(-0.10%) |
Feb 09, 2017 | 4.890 | 4.905 | 4.880 | 4.905 | 428,715 | +0.03(+0.62%) |
Feb 08, 2017 | 4.850 | 4.890 | 4.829 | 4.875 | 606,022 | +0.04(+0.73%) |
Feb 07, 2017 | 4.824 | 4.911 | 4.809 | 4.840 | 768,048 | +0.04(+0.85%) |
Feb 06, 2017 | 4.824 | 4.860 | 4.791 | 4.799 | 765,004 | -0.03(-0.63%) |
Feb 03, 2017 | 4.819 | 4.834 | 4.804 | 4.829 | 343,143 | +0.02(+0.32%) |
Feb 02, 2017 | 4.779 | 4.819 | 4.763 | 4.814 | 576,528 | +0.04(+0.74%) |