Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.509 | 4.595 | 4.509 | 4.588 | 9,745 | +0.09(+2.00%) |
May 30, 2017 | 4.498 | 4.498 | 4.487 | 4.498 | 4,666 | +0.05(+1.15%) |
May 26, 2017 | 4.515 | 4.515 | 4.447 | 4.447 | 51,207 | -0.01(-0.25%) |
May 25, 2017 | 4.461 | 4.468 | 4.458 | 4.458 | 14,984 | -0.03(-0.76%) |
May 24, 2017 | 4.492 | 4.492 | 4.475 | 4.492 | 2,528 | -0.01(-0.30%) |
May 23, 2017 | 4.506 | 4.506 | 4.506 | 4.506 | 484 | +0.05(+1.07%) |
May 22, 2017 | 4.498 | 4.515 | 4.453 | 4.458 | 60,958 | -0.01(-0.20%) |
May 19, 2017 | 4.467 | 4.467 | 4.467 | 4.467 | 176 | -0.00(-0.03%) |
May 18, 2017 | 4.468 | 4.469 | 4.458 | 4.469 | 4,041 | +0.01(+0.23%) |
May 17, 2017 | 4.430 | 4.458 | 4.430 | 4.458 | 2,480 | +0.00(+0.00%) |
May 16, 2017 | 4.474 | 4.474 | 4.458 | 4.458 | 15,343 | +0.01(+0.13%) |
May 15, 2017 | 4.453 | 4.453 | 4.453 | 4.453 | 1,040 | +0.01(+0.26%) |
May 12, 2017 | 4.515 | 4.515 | 4.379 | 4.441 | 91,511 | -0.07(-1.64%) |
May 11, 2017 | 4.521 | 4.521 | 4.458 | 4.515 | 23,679 | +0.02(+0.35%) |
May 10, 2017 | 4.572 | 4.572 | 4.492 | 4.499 | 11,114 | -0.03(-0.73%) |
May 09, 2017 | 4.464 | 4.532 | 4.464 | 4.532 | 8,941 | +0.07(+1.66%) |
May 08, 2017 | 4.458 | 4.511 | 4.458 | 4.458 | 4,280 | +0.00(+0.00%) |
May 05, 2017 | 4.470 | 4.470 | 4.417 | 4.458 | 17,931 | -0.03(-0.63%) |
May 04, 2017 | 4.839 | 4.839 | 4.464 | 4.487 | 10,430 | +0.04(+1.01%) |
May 02, 2017 | 4.442 | 4.442 | 4.442 | 506 | +0.03(+0.73%) | |
May 01, 2017 | 4.414 | 4.433 | 4.405 | 4.410 | 12,675 | -0.00(-0.10%) |
Apr 28, 2017 | 4.392 | 4.414 | 4.392 | 4.414 | 2,890 | +0.01(+0.25%) |
Apr 27, 2017 | 4.364 | 4.403 | 4.364 | 4.403 | 40,796 | -0.01(-0.25%) |
Apr 26, 2017 | 4.396 | 4.414 | 4.359 | 4.414 | 34,451 | +0.00(+0.07%) |
Apr 25, 2017 | 4.411 | 4.411 | 4.411 | 4.411 | 360 | +0.02(+0.56%) |
Apr 24, 2017 | 4.442 | 4.442 | 4.386 | 4.386 | 13,248 | -0.06(-1.25%) |
Apr 21, 2017 | 4.359 | 4.442 | 4.359 | 4.442 | 8,724 | +0.00(+0.00%) |
Apr 20, 2017 | 4.403 | 4.442 | 4.392 | 4.442 | 17,143 | +0.06(+1.27%) |
Apr 19, 2017 | 4.382 | 4.403 | 4.359 | 4.386 | 13,848 | +0.02(+0.51%) |
Apr 18, 2017 | 4.386 | 4.386 | 4.364 | 4.364 | 16,628 | +0.00(+0.00%) |
Apr 17, 2017 | 4.381 | 4.381 | 4.364 | 4.364 | 1,231 | -0.02(-0.38%) |
Apr 13, 2017 | 4.375 | 4.392 | 4.364 | 4.381 | 60,298 | +0.02(+0.51%) |
Apr 12, 2017 | 4.364 | 4.392 | 4.359 | 4.359 | 4,127 | -0.01(-0.18%) |
Apr 11, 2017 | 4.386 | 4.386 | 4.364 | 4.367 | 4,338 | -0.03(-0.57%) |
Apr 10, 2017 | 4.395 | 4.395 | 4.392 | 4.392 | 1,059 | -0.02(-0.51%) |
Apr 06, 2017 | 4.414 | 4.414 | 4.414 | 284 | -0.02(-0.38%) | |
Apr 05, 2017 | 4.392 | 4.431 | 4.364 | 4.431 | 7,184 | +0.01(+0.13%) |
Apr 04, 2017 | 4.370 | 4.431 | 4.370 | 4.425 | 10,991 | -0.01(-0.13%) |
Apr 03, 2017 | 4.431 | 4.436 | 4.402 | 4.431 | 8,479 | +0.02(+0.56%) |
Mar 30, 2017 | 4.406 | 4.406 | 4.406 | 180 | -0.01(-0.18%) | |
Mar 29, 2017 | 4.386 | 4.414 | 4.359 | 4.414 | 18,925 | +0.03(+0.63%) |
Mar 28, 2017 | 4.331 | 4.386 | 4.331 | 4.386 | 19,175 | +0.02(+0.38%) |
Mar 27, 2017 | 4.336 | 4.370 | 4.336 | 4.370 | 2,080 | -0.02(-0.38%) |
Mar 24, 2017 | 4.372 | 4.386 | 4.331 | 4.386 | 26,826 | +0.07(+1.54%) |
Mar 23, 2017 | 4.364 | 4.364 | 4.320 | 4.320 | 14,835 | -0.07(-1.52%) |
Mar 22, 2017 | 4.359 | 4.386 | 4.359 | 4.386 | 11,211 | +0.02(+0.53%) |
Mar 21, 2017 | 4.336 | 4.363 | 4.336 | 4.363 | 4,207 | +0.00(+0.10%) |
Mar 20, 2017 | 4.336 | 4.359 | 4.336 | 4.359 | 31,829 | +0.00(+0.00%) |
Mar 17, 2017 | 4.386 | 4.386 | 4.359 | 4.359 | 6,811 | -0.01(-0.29%) |
Mar 16, 2017 | 4.386 | 4.386 | 4.371 | 4.371 | 3,805 | -0.00(-0.08%) |
Mar 15, 2017 | 4.359 | 4.375 | 4.359 | 4.375 | 18,325 | +0.02(+0.37%) |
Mar 14, 2017 | 4.336 | 4.359 | 4.336 | 4.359 | 33,228 | -0.01(-0.15%) |
Mar 13, 2017 | 4.381 | 4.381 | 4.359 | 4.365 | 5,837 | -0.02(-0.36%) |
Mar 10, 2017 | 4.359 | 4.381 | 4.359 | 4.381 | 3,094 | +0.04(+1.02%) |
Mar 09, 2017 | 4.392 | 4.414 | 4.325 | 4.336 | 12,066 | -0.05(-1.23%) |
Mar 08, 2017 | 4.390 | 4.390 | 4.390 | 4.390 | 2,092 | +0.03(+0.72%) |
Mar 07, 2017 | 4.359 | 4.375 | 4.359 | 4.359 | 5,831 | +0.04(+1.04%) |
Mar 06, 2017 | 4.348 | 4.353 | 4.314 | 4.314 | 15,766 | -0.04(-0.86%) |
Mar 03, 2017 | 4.352 | 4.352 | 4.352 | 4.352 | 450 | +0.00(+0.10%) |
Mar 02, 2017 | 4.336 | 4.386 | 4.320 | 4.348 | 8,192 | -0.04(-0.88%) |