Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.240 | 5.250 | 5.190 | 5.200 | 551,069 | -0.06(-1.14%) |
May 30, 2017 | 5.210 | 5.260 | 5.200 | 5.260 | 141,412 | +0.07(+1.35%) |
May 26, 2017 | 5.130 | 5.190 | 5.130 | 5.190 | 120,961 | -0.02(-0.38%) |
May 25, 2017 | 5.160 | 5.220 | 5.160 | 5.210 | 215,188 | -0.01(-0.19%) |
May 24, 2017 | 5.225 | 5.230 | 5.170 | 5.220 | 437,345 | +0.11(+2.15%) |
May 23, 2017 | 5.130 | 5.150 | 5.100 | 5.110 | 98,679 | -0.02(-0.39%) |
May 22, 2017 | 5.150 | 5.167 | 5.100 | 5.130 | 143,029 | +0.04(+0.79%) |
May 19, 2017 | 5.100 | 5.110 | 5.070 | 5.090 | 256,974 | -0.01(-0.20%) |
May 18, 2017 | 5.050 | 5.100 | 5.020 | 5.100 | 129,697 | -0.06(-1.16%) |
May 17, 2017 | 5.150 | 5.190 | 5.140 | 5.160 | 140,362 | -0.01(-0.19%) |
May 16, 2017 | 5.140 | 5.190 | 5.120 | 5.170 | 315,836 | +0.14(+2.89%) |
May 15, 2017 | 4.990 | 5.040 | 4.990 | 5.025 | 163,773 | +0.06(+1.11%) |
May 12, 2017 | 4.950 | 4.970 | 4.920 | 4.970 | 163,909 | +0.18(+3.76%) |
May 11, 2017 | 4.780 | 4.800 | 4.710 | 4.790 | 159,773 | +0.04(+0.84%) |
May 10, 2017 | 4.800 | 4.800 | 4.740 | 4.750 | 157,663 | +0.04(+0.85%) |
May 09, 2017 | 4.766 | 4.770 | 4.710 | 4.710 | 189,515 | -0.02(-0.42%) |
May 08, 2017 | 4.780 | 4.780 | 4.730 | 4.730 | 552,766 | -0.07(-1.46%) |
May 05, 2017 | 4.733 | 4.840 | 4.689 | 4.800 | 671,471 | +0.12(+2.56%) |
May 04, 2017 | 4.750 | 4.770 | 4.630 | 4.680 | 6,544,133 | -0.06(-1.27%) |
May 03, 2017 | 4.728 | 4.750 | 4.720 | 4.740 | 123,551 | -0.03(-0.63%) |
May 02, 2017 | 4.745 | 4.770 | 4.740 | 4.770 | 108,780 | +0.00(+0.00%) |
May 01, 2017 | 4.740 | 4.790 | 4.740 | 4.770 | 133,752 | +0.02(+0.53%) |
Apr 28, 2017 | 4.760 | 4.768 | 4.740 | 4.745 | 140,599 | +0.04(+0.74%) |
Apr 27, 2017 | 4.636 | 4.730 | 4.636 | 4.710 | 179,282 | +0.00(+0.00%) |
Apr 26, 2017 | 4.700 | 4.720 | 4.680 | 4.710 | 147,152 | -0.04(-0.84%) |
Apr 25, 2017 | 4.710 | 4.760 | 4.703 | 4.750 | 156,450 | +0.08(+1.67%) |
Apr 24, 2017 | 4.695 | 4.707 | 4.650 | 4.672 | 166,026 | +0.21(+4.68%) |
Apr 21, 2017 | 4.440 | 4.500 | 4.440 | 4.463 | 158,722 | -0.05(-1.15%) |
Apr 20, 2017 | 4.520 | 4.570 | 4.500 | 4.515 | 191,814 | +0.10(+2.38%) |
Apr 19, 2017 | 4.400 | 4.420 | 4.376 | 4.410 | 627,546 | +0.01(+0.25%) |
Apr 18, 2017 | 4.390 | 4.402 | 4.305 | 4.399 | 1,166,936 | -0.18(-3.85%) |
Apr 17, 2017 | 4.460 | 4.615 | 4.460 | 4.575 | 1,109,373 | +0.07(+1.44%) |
Apr 13, 2017 | 4.510 | 4.568 | 4.460 | 4.510 | 135,079 | -0.06(-1.20%) |
Apr 12, 2017 | 4.535 | 4.580 | 4.535 | 4.565 | 1,144,309 | +0.04(+0.77%) |
Apr 11, 2017 | 4.509 | 4.550 | 4.500 | 4.530 | 271,187 | +0.02(+0.44%) |
Apr 10, 2017 | 4.470 | 4.520 | 4.470 | 4.510 | 122,089 | +0.02(+0.45%) |
Apr 07, 2017 | 4.460 | 4.519 | 4.460 | 4.490 | 220,464 | -0.11(-2.39%) |
Apr 06, 2017 | 4.629 | 4.650 | 4.600 | 4.600 | 357,585 | +0.00(+0.00%) |
Apr 05, 2017 | 4.610 | 4.640 | 4.600 | 4.600 | 193,116 | -0.04(-0.97%) |
Apr 04, 2017 | 4.640 | 4.660 | 4.630 | 4.645 | 155,483 | -0.06(-1.28%) |
Apr 03, 2017 | 4.710 | 4.730 | 4.680 | 4.705 | 121,968 | -0.01(-0.32%) |
Mar 31, 2017 | 4.680 | 4.730 | 4.675 | 4.720 | 130,253 | +0.03(+0.64%) |
Mar 30, 2017 | 4.720 | 4.725 | 4.680 | 4.690 | 177,227 | -0.00(-0.11%) |
Mar 29, 2017 | 4.690 | 4.710 | 4.680 | 4.695 | 187,948 | +0.03(+0.54%) |
Mar 28, 2017 | 4.705 | 4.710 | 4.670 | 4.670 | 135,688 | -0.04(-0.85%) |
Mar 27, 2017 | 4.690 | 4.710 | 4.670 | 4.710 | 149,165 | +0.06(+1.29%) |
Mar 24, 2017 | 4.640 | 4.690 | 4.640 | 4.650 | 176,790 | +0.02(+0.32%) |
Mar 23, 2017 | 4.620 | 4.650 | 4.610 | 4.635 | 258,853 | +0.00(+0.11%) |
Mar 22, 2017 | 4.590 | 4.630 | 4.570 | 4.630 | 169,987 | +0.00(+0.11%) |
Mar 21, 2017 | 4.680 | 4.690 | 4.620 | 4.625 | 162,057 | -0.02(-0.43%) |
Mar 20, 2017 | 4.680 | 4.708 | 4.630 | 4.645 | 528,413 | -0.08(-1.59%) |
Mar 17, 2017 | 4.700 | 4.740 | 4.700 | 4.720 | 115,078 | +0.05(+1.07%) |
Mar 16, 2017 | 4.660 | 4.678 | 4.650 | 4.670 | 239,047 | +0.00(+0.00%) |
Mar 15, 2017 | 4.625 | 4.690 | 4.620 | 4.670 | 1,094,796 | +0.03(+0.65%) |
Mar 14, 2017 | 4.695 | 4.710 | 4.640 | 4.640 | 134,936 | -0.06(-1.17%) |
Mar 13, 2017 | 4.690 | 4.720 | 4.680 | 4.695 | 582,810 | +0.03(+0.64%) |
Mar 10, 2017 | 4.620 | 4.680 | 4.615 | 4.665 | 983,559 | -0.02(-0.43%) |
Mar 09, 2017 | 4.593 | 4.690 | 4.580 | 4.685 | 251,305 | -0.12(-2.52%) |
Mar 08, 2017 | 4.790 | 4.850 | 4.790 | 4.806 | 223,150 | -0.05(-1.01%) |
Mar 07, 2017 | 4.830 | 4.860 | 4.811 | 4.855 | 221,809 | -0.02(-0.51%) |
Mar 06, 2017 | 4.885 | 4.900 | 4.870 | 4.880 | 98,214 | -0.01(-0.20%) |
Mar 03, 2017 | 4.860 | 4.900 | 4.830 | 4.890 | 132,010 | +0.05(+1.03%) |
Mar 02, 2017 | 4.810 | 4.847 | 4.810 | 4.840 | 180,285 | -0.00(-0.10%) |