Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.680 | 4.680 | 4.594 | 4.657 | 366,886 | -0.04(-0.83%) |
May 30, 2017 | 4.711 | 4.723 | 4.672 | 4.696 | 379,638 | -0.02(-0.49%) |
May 26, 2017 | 4.664 | 4.719 | 4.664 | 4.719 | 169,155 | +0.04(+0.83%) |
May 25, 2017 | 4.680 | 4.688 | 4.649 | 4.680 | 270,143 | -0.03(-0.66%) |
May 24, 2017 | 4.711 | 4.711 | 4.680 | 4.711 | 150,974 | +0.01(+0.17%) |
May 23, 2017 | 4.711 | 4.723 | 4.688 | 4.703 | 159,524 | -0.07(-1.47%) |
May 22, 2017 | 4.742 | 4.773 | 4.727 | 4.773 | 119,036 | +0.05(+0.99%) |
May 19, 2017 | 4.727 | 4.742 | 4.711 | 4.727 | 284,568 | +0.09(+2.01%) |
May 18, 2017 | 4.594 | 4.657 | 4.571 | 4.633 | 363,911 | -0.04(-0.83%) |
May 17, 2017 | 4.719 | 4.719 | 4.649 | 4.672 | 411,243 | -0.15(-3.06%) |
May 16, 2017 | 4.843 | 4.851 | 4.789 | 4.820 | 204,240 | -0.04(-0.80%) |
May 15, 2017 | 4.828 | 4.867 | 4.828 | 4.859 | 242,797 | +0.07(+1.46%) |
May 12, 2017 | 4.797 | 4.797 | 4.781 | 4.789 | 171,285 | +0.02(+0.33%) |
May 11, 2017 | 4.797 | 4.797 | 4.758 | 4.773 | 379,371 | -0.03(-0.65%) |
May 10, 2017 | 4.797 | 4.828 | 4.758 | 4.804 | 540,141 | -0.01(-0.16%) |
May 09, 2017 | 4.835 | 4.843 | 4.804 | 4.812 | 172,786 | -0.05(-1.12%) |
May 08, 2017 | 4.851 | 4.882 | 4.832 | 4.867 | 185,103 | +0.07(+1.46%) |
May 05, 2017 | 4.812 | 4.812 | 4.766 | 4.797 | 267,075 | +0.00(+0.00%) |
May 04, 2017 | 4.773 | 4.797 | 4.773 | 4.797 | 133,259 | +0.02(+0.33%) |
May 03, 2017 | 4.766 | 4.797 | 4.719 | 4.781 | 280,793 | +0.00(+0.00%) |
May 02, 2017 | 4.742 | 4.789 | 4.742 | 4.781 | 769,963 | +0.09(+1.82%) |
May 01, 2017 | 4.711 | 4.719 | 4.673 | 4.696 | 254,249 | +0.00(+0.00%) |
Apr 28, 2017 | 4.696 | 4.711 | 4.672 | 4.696 | 351,274 | -0.33(-6.65%) |
Apr 27, 2017 | 4.999 | 5.069 | 4.968 | 5.030 | 437,754 | +0.16(+3.35%) |
Apr 26, 2017 | 4.874 | 4.898 | 4.859 | 4.867 | 123,543 | -0.01(-0.16%) |
Apr 25, 2017 | 4.859 | 4.898 | 4.843 | 4.874 | 189,044 | +0.11(+2.28%) |
Apr 24, 2017 | 4.766 | 4.789 | 4.734 | 4.766 | 212,842 | -0.01(-0.16%) |
Apr 21, 2017 | 4.766 | 4.804 | 4.766 | 4.773 | 183,733 | +0.04(+0.82%) |
Apr 20, 2017 | 4.719 | 4.750 | 4.719 | 4.734 | 225,955 | +0.05(+1.16%) |
Apr 19, 2017 | 4.696 | 4.703 | 4.657 | 4.680 | 204,014 | +0.02(+0.33%) |
Apr 18, 2017 | 4.664 | 4.670 | 4.602 | 4.664 | 252,150 | +0.01(+0.17%) |
Apr 17, 2017 | 4.657 | 4.672 | 4.649 | 4.657 | 255,326 | +0.10(+2.22%) |
Apr 13, 2017 | 4.587 | 4.602 | 4.548 | 4.556 | 201,851 | -0.08(-1.68%) |
Apr 12, 2017 | 4.649 | 4.649 | 4.602 | 4.633 | 119,446 | -0.04(-0.83%) |
Apr 11, 2017 | 4.664 | 4.688 | 4.633 | 4.672 | 188,058 | +0.02(+0.33%) |
Apr 10, 2017 | 4.626 | 4.672 | 4.626 | 4.657 | 94,327 | +0.00(+0.00%) |
Apr 07, 2017 | 4.688 | 4.688 | 4.633 | 4.657 | 253,908 | +0.06(+1.35%) |
Apr 06, 2017 | 4.602 | 4.602 | 4.556 | 4.594 | 493,862 | -0.09(-1.99%) |
Apr 05, 2017 | 4.750 | 4.750 | 4.680 | 4.688 | 187,041 | -0.06(-1.31%) |
Apr 04, 2017 | 4.758 | 4.766 | 4.738 | 4.750 | 307,059 | -0.10(-2.08%) |
Apr 03, 2017 | 4.859 | 4.859 | 4.804 | 4.851 | 128,568 | -0.02(-0.48%) |
Mar 31, 2017 | 4.867 | 4.890 | 4.863 | 4.874 | 167,051 | -0.06(-1.26%) |
Mar 30, 2017 | 4.921 | 4.944 | 4.921 | 4.937 | 303,737 | -0.03(-0.63%) |
Mar 29, 2017 | 4.968 | 4.991 | 4.952 | 4.968 | 211,013 | -0.02(-0.49%) |
Mar 28, 2017 | 4.892 | 4.992 | 4.877 | 4.992 | 152,227 | +0.11(+2.19%) |
Mar 27, 2017 | 4.854 | 4.892 | 4.823 | 4.885 | 182,325 | -0.08(-1.69%) |
Mar 24, 2017 | 4.931 | 4.984 | 4.931 | 4.969 | 154,575 | +0.08(+1.56%) |
Mar 23, 2017 | 4.892 | 4.931 | 4.877 | 4.892 | 155,384 | -0.02(-0.47%) |
Mar 22, 2017 | 4.908 | 4.938 | 4.846 | 4.915 | 205,924 | -0.05(-0.93%) |
Mar 21, 2017 | 5.091 | 5.099 | 4.954 | 4.961 | 179,310 | -0.12(-2.41%) |
Mar 20, 2017 | 5.107 | 5.137 | 5.084 | 5.084 | 115,769 | -0.04(-0.75%) |
Mar 17, 2017 | 5.130 | 5.137 | 5.084 | 5.122 | 314,394 | +0.03(+0.60%) |
Mar 16, 2017 | 5.107 | 5.130 | 5.061 | 5.091 | 186,651 | +0.02(+0.30%) |
Mar 15, 2017 | 5.038 | 5.076 | 5.030 | 5.076 | 112,222 | +0.05(+1.07%) |
Mar 14, 2017 | 5.046 | 5.046 | 5.000 | 5.023 | 122,869 | -0.06(-1.20%) |
Mar 13, 2017 | 5.061 | 5.091 | 5.053 | 5.084 | 109,305 | +0.00(+0.00%) |
Mar 10, 2017 | 5.122 | 5.122 | 5.057 | 5.084 | 143,179 | +0.12(+2.47%) |
Mar 09, 2017 | 4.938 | 4.961 | 4.931 | 4.961 | 90,170 | +0.05(+0.93%) |
Mar 08, 2017 | 4.931 | 4.969 | 4.908 | 4.915 | 150,252 | -0.07(-1.38%) |
Mar 07, 2017 | 4.954 | 4.992 | 4.954 | 4.984 | 94,377 | +0.00(+0.00%) |
Mar 06, 2017 | 5.023 | 5.023 | 4.977 | 4.984 | 137,324 | -0.05(-1.06%) |
Mar 03, 2017 | 5.030 | 5.068 | 5.030 | 5.038 | 149,714 | +0.02(+0.30%) |
Mar 02, 2017 | 5.076 | 5.076 | 5.007 | 5.023 | 145,708 | -0.06(-1.20%) |