Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.666 | 4.692 | 4.646 | 4.651 | 495,106 | -0.03(-0.54%) |
May 30, 2017 | 4.677 | 4.692 | 4.671 | 4.677 | 397,883 | +0.00(+0.00%) |
May 26, 2017 | 4.621 | 4.677 | 4.621 | 4.677 | 509,848 | +0.03(+0.65%) |
May 25, 2017 | 4.621 | 4.651 | 4.581 | 4.646 | 425,527 | +0.06(+1.32%) |
May 24, 2017 | 4.606 | 4.641 | 4.565 | 4.586 | 436,168 | -0.01(-0.22%) |
May 23, 2017 | 4.621 | 4.636 | 4.586 | 4.596 | 354,528 | +0.00(+0.00%) |
May 22, 2017 | 4.656 | 4.656 | 4.591 | 4.596 | 367,510 | -0.01(-0.22%) |
May 19, 2017 | 4.631 | 4.641 | 4.581 | 4.606 | 466,585 | +0.01(+0.11%) |
May 18, 2017 | 4.616 | 4.636 | 4.581 | 4.601 | 261,794 | +0.01(+0.11%) |
May 17, 2017 | 4.550 | 4.621 | 4.550 | 4.596 | 383,596 | +0.02(+0.49%) |
May 16, 2017 | 4.634 | 4.654 | 4.533 | 4.573 | 950,096 | -0.04(-0.87%) |
May 15, 2017 | 4.644 | 4.664 | 4.604 | 4.614 | 639,319 | +0.00(+0.00%) |
May 12, 2017 | 4.604 | 4.634 | 4.589 | 4.614 | 380,596 | +0.04(+0.77%) |
May 11, 2017 | 4.548 | 4.594 | 4.538 | 4.579 | 538,750 | +0.04(+0.88%) |
May 10, 2017 | 4.563 | 4.587 | 4.528 | 4.538 | 1,241,403 | -0.02(-0.44%) |
May 09, 2017 | 4.604 | 4.664 | 4.553 | 4.558 | 1,865,916 | -0.28(-5.80%) |
May 08, 2017 | 4.874 | 4.879 | 4.814 | 4.839 | 254,928 | -0.04(-0.72%) |
May 05, 2017 | 4.779 | 4.884 | 4.764 | 4.874 | 795,756 | +0.12(+2.53%) |
May 04, 2017 | 4.859 | 4.859 | 4.725 | 4.754 | 327,579 | -0.08(-1.56%) |
May 03, 2017 | 4.864 | 4.879 | 4.804 | 4.829 | 317,692 | -0.06(-1.23%) |
May 02, 2017 | 4.889 | 4.909 | 4.839 | 4.889 | 224,635 | +0.01(+0.21%) |
May 01, 2017 | 4.884 | 4.913 | 4.854 | 4.879 | 301,019 | +0.03(+0.52%) |
Apr 28, 2017 | 4.889 | 4.935 | 4.839 | 4.854 | 306,637 | -0.01(-0.10%) |
Apr 27, 2017 | 4.869 | 4.910 | 4.829 | 4.859 | 445,720 | -0.01(-0.10%) |
Apr 26, 2017 | 4.804 | 4.904 | 4.804 | 4.864 | 277,226 | +0.05(+1.04%) |
Apr 25, 2017 | 4.819 | 4.859 | 4.764 | 4.814 | 265,808 | +0.00(+0.00%) |
Apr 24, 2017 | 4.789 | 4.814 | 4.764 | 4.814 | 200,279 | +0.07(+1.37%) |
Apr 21, 2017 | 4.729 | 4.774 | 4.724 | 4.749 | 205,883 | +0.03(+0.53%) |
Apr 20, 2017 | 4.719 | 4.834 | 4.674 | 4.724 | 983,822 | +0.04(+0.86%) |
Apr 19, 2017 | 4.779 | 4.836 | 4.674 | 4.684 | 340,933 | -0.07(-1.44%) |
Apr 18, 2017 | 4.807 | 4.832 | 4.752 | 4.752 | 435,801 | -0.08(-1.75%) |
Apr 17, 2017 | 4.702 | 4.844 | 4.697 | 4.837 | 504,588 | +0.16(+3.41%) |
Apr 13, 2017 | 4.642 | 4.727 | 4.642 | 4.677 | 638,891 | +0.04(+0.97%) |
Apr 12, 2017 | 4.553 | 4.672 | 4.538 | 4.632 | 590,097 | +0.10(+2.31%) |
Apr 11, 2017 | 4.478 | 4.533 | 4.478 | 4.528 | 190,689 | +0.04(+1.00%) |
Apr 10, 2017 | 4.478 | 4.493 | 4.468 | 4.483 | 196,772 | +0.01(+0.33%) |
Apr 07, 2017 | 4.498 | 4.498 | 4.448 | 4.468 | 175,282 | -0.04(-0.88%) |
Apr 06, 2017 | 4.453 | 4.508 | 4.438 | 4.508 | 184,118 | +0.07(+1.57%) |
Apr 05, 2017 | 4.483 | 4.508 | 4.433 | 4.438 | 172,719 | -0.03(-0.78%) |
Apr 04, 2017 | 4.508 | 4.513 | 4.463 | 4.473 | 181,534 | -0.03(-0.77%) |
Apr 03, 2017 | 4.528 | 4.543 | 4.498 | 4.508 | 156,767 | -0.01(-0.22%) |
Mar 31, 2017 | 4.528 | 4.528 | 4.468 | 4.518 | 382,038 | +0.01(+0.22%) |
Mar 30, 2017 | 4.433 | 4.518 | 4.418 | 4.508 | 266,071 | +0.08(+1.80%) |
Mar 29, 2017 | 4.383 | 4.433 | 4.359 | 4.428 | 164,640 | +0.04(+1.02%) |
Mar 28, 2017 | 4.349 | 4.433 | 4.349 | 4.383 | 190,259 | +0.02(+0.57%) |
Mar 27, 2017 | 4.373 | 4.411 | 4.314 | 4.359 | 365,921 | -0.03(-0.68%) |
Mar 24, 2017 | 4.383 | 4.428 | 4.378 | 4.388 | 128,251 | +0.01(+0.34%) |
Mar 23, 2017 | 4.359 | 4.461 | 4.344 | 4.373 | 155,689 | +0.00(+0.11%) |
Mar 22, 2017 | 4.398 | 4.433 | 4.349 | 4.368 | 230,055 | -0.03(-0.79%) |
Mar 21, 2017 | 4.478 | 4.488 | 4.388 | 4.403 | 270,182 | -0.05(-1.23%) |
Mar 20, 2017 | 4.488 | 4.503 | 4.458 | 4.458 | 161,378 | -0.04(-0.97%) |
Mar 17, 2017 | 4.467 | 4.512 | 4.428 | 4.502 | 300,361 | +0.05(+1.22%) |
Mar 16, 2017 | 4.447 | 4.502 | 4.428 | 4.447 | 374,175 | +0.02(+0.56%) |
Mar 15, 2017 | 4.363 | 4.447 | 4.343 | 4.423 | 309,280 | +0.06(+1.48%) |
Mar 14, 2017 | 4.334 | 4.368 | 4.304 | 4.358 | 244,165 | +0.02(+0.46%) |
Mar 13, 2017 | 4.314 | 4.358 | 4.299 | 4.338 | 283,731 | +0.04(+0.92%) |
Mar 10, 2017 | 4.210 | 4.314 | 4.210 | 4.299 | 263,067 | +0.09(+2.12%) |
Mar 09, 2017 | 4.264 | 4.269 | 4.180 | 4.210 | 519,034 | -0.06(-1.39%) |
Mar 08, 2017 | 4.388 | 4.428 | 4.225 | 4.269 | 1,004,438 | -0.15(-3.36%) |
Mar 07, 2017 | 4.521 | 4.526 | 4.319 | 4.418 | 905,813 | -0.12(-2.72%) |
Mar 06, 2017 | 4.546 | 4.566 | 4.521 | 4.541 | 172,533 | -0.01(-0.22%) |
Mar 03, 2017 | 4.517 | 4.566 | 4.517 | 4.551 | 198,644 | +0.03(+0.77%) |
Mar 02, 2017 | 4.526 | 4.551 | 4.512 | 4.517 | 269,290 | -0.01(-0.33%) |