Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.711 | 4.711 | 4.669 | 4.680 | 7,900 | -0.00(-0.09%) |
May 30, 2017 | 4.753 | 4.753 | 4.684 | 4.684 | 22,655 | -0.11(-2.39%) |
May 26, 2017 | 4.794 | 4.819 | 4.790 | 4.799 | 8,000 | +0.05(+1.06%) |
May 25, 2017 | 4.653 | 4.760 | 4.653 | 4.748 | 22,750 | +0.19(+4.11%) |
May 24, 2017 | 4.537 | 4.577 | 4.515 | 4.561 | 8,375 | +0.03(+0.57%) |
May 23, 2017 | 4.572 | 4.608 | 4.509 | 4.535 | 24,032 | -0.01(-0.17%) |
May 19, 2017 | 4.543 | 4.543 | 4.543 | 0 | +0.05(+1.22%) | |
May 18, 2017 | 4.470 | 4.488 | 4.442 | 4.488 | 6,150 | -0.04(-0.79%) |
May 17, 2017 | 4.528 | 4.528 | 4.524 | 4.524 | 1,500 | -0.02(-0.46%) |
May 16, 2017 | 4.545 | 4.545 | 4.545 | 4.545 | 1,640 | +0.07(+1.67%) |
May 15, 2017 | 4.486 | 4.486 | 4.468 | 4.470 | 3,380 | +0.00(+0.09%) |
May 12, 2017 | 4.442 | 4.466 | 4.442 | 4.466 | 2,800 | +0.00(+0.05%) |
May 11, 2017 | 4.436 | 4.491 | 4.436 | 4.464 | 4,600 | +0.00(+0.02%) |
May 10, 2017 | 4.459 | 4.463 | 4.459 | 4.463 | 6,500 | +0.18(+4.22%) |
May 09, 2017 | 4.323 | 4.331 | 4.275 | 4.282 | 12,400 | +0.01(+0.27%) |
May 08, 2017 | 4.322 | 4.322 | 4.263 | 4.271 | 11,875 | -0.04(-0.84%) |
May 05, 2017 | 4.276 | 4.315 | 4.267 | 4.307 | 5,034 | +0.06(+1.38%) |
May 04, 2017 | 4.353 | 4.360 | 4.248 | 4.248 | 3,883 | -0.09(-1.99%) |
May 03, 2017 | 4.337 | 4.339 | 4.292 | 4.335 | 21,700 | +0.01(+0.18%) |
May 02, 2017 | 4.313 | 4.343 | 4.304 | 4.327 | 15,775 | +0.02(+0.37%) |
May 01, 2017 | 4.343 | 4.357 | 4.306 | 4.311 | 10,825 | +0.00(+0.08%) |
Apr 28, 2017 | 4.355 | 4.355 | 4.308 | 4.308 | 3,500 | -0.07(-1.63%) |
Apr 27, 2017 | 4.407 | 4.410 | 4.372 | 4.379 | 7,000 | -0.06(-1.28%) |
Apr 26, 2017 | 4.435 | 4.436 | 4.435 | 4.436 | 975 | -0.02(-0.54%) |
Apr 25, 2017 | 4.348 | 4.460 | 4.300 | 4.460 | 11,337 | +0.02(+0.37%) |
Apr 24, 2017 | 4.430 | 4.443 | 4.430 | 4.443 | 3,600 | +0.02(+0.45%) |
Apr 21, 2017 | 4.481 | 4.482 | 4.424 | 4.424 | 14,488 | -0.09(-2.07%) |
Apr 20, 2017 | 4.517 | 4.517 | 4.513 | 4.517 | 3,000 | +0.06(+1.41%) |
Apr 19, 2017 | 4.560 | 4.560 | 4.454 | 4.454 | 6,372 | -0.12(-2.70%) |
Apr 18, 2017 | 4.581 | 4.581 | 4.556 | 4.578 | 8,309 | -0.01(-0.25%) |
Apr 17, 2017 | 4.601 | 4.613 | 4.571 | 4.590 | 38,732 | +0.00(+0.08%) |
Apr 13, 2017 | 4.617 | 4.617 | 4.580 | 4.586 | 8,250 | +0.00(+0.02%) |
Apr 12, 2017 | 4.598 | 4.617 | 4.585 | 4.585 | 35,700 | -0.01(-0.17%) |
Apr 11, 2017 | 4.625 | 4.625 | 4.555 | 4.593 | 28,685 | -0.02(-0.50%) |
Apr 10, 2017 | 4.599 | 4.616 | 4.583 | 4.616 | 55,853 | +0.06(+1.22%) |
Apr 07, 2017 | 4.541 | 4.560 | 4.541 | 4.560 | 3,000 | +0.04(+0.98%) |
Apr 06, 2017 | 4.524 | 4.524 | 4.516 | 4.516 | 1,000 | -0.04(-0.78%) |
Apr 05, 2017 | 4.542 | 4.556 | 4.542 | 4.552 | 3,550 | -0.04(-0.81%) |
Mar 31, 2017 | 4.589 | 4.589 | 4.589 | 0 | +0.02(+0.41%) | |
Mar 30, 2017 | 4.565 | 4.570 | 4.548 | 4.570 | 1,500 | +0.03(+0.55%) |
Mar 29, 2017 | 4.545 | 4.545 | 4.545 | 4.545 | 100 | -0.06(-1.35%) |
Mar 28, 2017 | 4.605 | 4.612 | 4.605 | 4.607 | 2,500 | +0.00(+0.08%) |
Mar 24, 2017 | 4.604 | 4.604 | 4.604 | 0 | +0.04(+0.82%) | |
Mar 23, 2017 | 4.511 | 4.612 | 4.511 | 4.566 | 16,260 | +0.06(+1.42%) |
Mar 22, 2017 | 4.502 | 4.502 | 4.502 | 4.502 | 100 | -0.02(-0.53%) |
Mar 21, 2017 | 4.517 | 4.526 | 4.515 | 4.526 | 6,845 | +0.02(+0.52%) |
Mar 20, 2017 | 4.500 | 4.503 | 4.496 | 4.503 | 13,200 | -0.02(-0.47%) |
Mar 17, 2017 | 4.510 | 4.526 | 4.510 | 4.524 | 5,300 | +0.01(+0.31%) |
Mar 16, 2017 | 4.502 | 4.512 | 4.500 | 4.510 | 8,100 | +0.04(+0.92%) |
Mar 15, 2017 | 4.465 | 4.469 | 4.465 | 4.469 | 500 | +0.02(+0.49%) |
Mar 14, 2017 | 4.447 | 4.447 | 4.447 | 4.447 | 250 | -0.07(-1.47%) |
Mar 13, 2017 | 4.513 | 4.514 | 4.513 | 4.513 | 3,300 | +0.18(+4.24%) |
Mar 10, 2017 | 4.330 | 4.330 | 4.330 | 4.330 | 7,044 | +0.04(+0.98%) |
Mar 09, 2017 | 4.386 | 4.393 | 4.288 | 4.288 | 4,500 | -0.06(-1.33%) |
Mar 08, 2017 | 4.359 | 4.378 | 4.320 | 4.346 | 35,725 | -0.15(-3.42%) |
Mar 07, 2017 | 4.500 | 4.500 | 4.470 | 4.500 | 6,300 | +0.02(+0.39%) |
Mar 06, 2017 | 4.491 | 4.491 | 4.454 | 4.482 | 9,000 | +0.01(+0.27%) |
Mar 03, 2017 | 4.476 | 4.478 | 4.468 | 4.471 | 5,000 | -0.01(-0.29%) |
Mar 02, 2017 | 4.496 | 4.548 | 4.483 | 4.483 | 2,420 | -0.03(-0.75%) |