Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.637 | 4.662 | 4.617 | 4.622 | 498,204 | -0.03(-0.54%) |
May 30, 2017 | 4.647 | 4.662 | 4.642 | 4.647 | 400,372 | +0.00(+0.00%) |
May 26, 2017 | 4.592 | 4.647 | 4.592 | 4.647 | 513,038 | +0.03(+0.65%) |
May 25, 2017 | 4.592 | 4.622 | 4.552 | 4.617 | 428,189 | +0.06(+1.32%) |
May 24, 2017 | 4.577 | 4.612 | 4.537 | 4.557 | 438,897 | -0.01(-0.22%) |
May 23, 2017 | 4.592 | 4.607 | 4.557 | 4.567 | 356,746 | +0.00(+0.00%) |
May 22, 2017 | 4.627 | 4.627 | 4.562 | 4.567 | 369,809 | -0.01(-0.22%) |
May 19, 2017 | 4.602 | 4.612 | 4.552 | 4.577 | 469,504 | +0.01(+0.11%) |
May 18, 2017 | 4.587 | 4.607 | 4.552 | 4.572 | 263,432 | +0.01(+0.11%) |
May 17, 2017 | 4.522 | 4.592 | 4.522 | 4.567 | 385,996 | +0.02(+0.49%) |
May 16, 2017 | 4.605 | 4.625 | 4.505 | 4.545 | 956,040 | -0.04(-0.87%) |
May 15, 2017 | 4.615 | 4.635 | 4.575 | 4.585 | 643,319 | +0.00(+0.00%) |
May 12, 2017 | 4.575 | 4.605 | 4.560 | 4.585 | 382,977 | +0.03(+0.77%) |
May 11, 2017 | 4.520 | 4.565 | 4.510 | 4.550 | 542,121 | +0.04(+0.88%) |
May 10, 2017 | 4.535 | 4.558 | 4.500 | 4.510 | 1,249,169 | -0.02(-0.44%) |
May 09, 2017 | 4.575 | 4.635 | 4.525 | 4.530 | 1,877,590 | -0.28(-5.80%) |
May 08, 2017 | 4.844 | 4.849 | 4.784 | 4.809 | 256,523 | -0.03(-0.72%) |
May 05, 2017 | 4.749 | 4.854 | 4.734 | 4.844 | 800,735 | +0.12(+2.53%) |
May 04, 2017 | 4.829 | 4.829 | 4.695 | 4.724 | 329,628 | -0.07(-1.56%) |
May 03, 2017 | 4.834 | 4.849 | 4.774 | 4.799 | 319,680 | -0.06(-1.23%) |
May 02, 2017 | 4.859 | 4.879 | 4.809 | 4.859 | 226,041 | +0.01(+0.21%) |
May 01, 2017 | 4.854 | 4.883 | 4.824 | 4.849 | 302,903 | +0.02(+0.52%) |
Apr 28, 2017 | 4.859 | 4.904 | 4.809 | 4.824 | 308,555 | -0.00(-0.10%) |
Apr 27, 2017 | 4.839 | 4.879 | 4.799 | 4.829 | 448,508 | -0.00(-0.10%) |
Apr 26, 2017 | 4.774 | 4.874 | 4.774 | 4.834 | 278,960 | +0.05(+1.04%) |
Apr 25, 2017 | 4.789 | 4.829 | 4.734 | 4.784 | 267,470 | +0.00(+0.00%) |
Apr 24, 2017 | 4.759 | 4.784 | 4.734 | 4.784 | 201,532 | +0.06(+1.37%) |
Apr 21, 2017 | 4.700 | 4.744 | 4.695 | 4.719 | 207,171 | +0.02(+0.53%) |
Apr 20, 2017 | 4.690 | 4.804 | 4.645 | 4.695 | 989,977 | +0.04(+0.86%) |
Apr 19, 2017 | 4.749 | 4.806 | 4.645 | 4.655 | 343,066 | -0.07(-1.44%) |
Apr 18, 2017 | 4.777 | 4.802 | 4.722 | 4.722 | 438,527 | -0.08(-1.75%) |
Apr 17, 2017 | 4.673 | 4.814 | 4.668 | 4.807 | 507,745 | +0.16(+3.41%) |
Apr 13, 2017 | 4.614 | 4.698 | 4.614 | 4.648 | 642,888 | +0.04(+0.97%) |
Apr 12, 2017 | 4.524 | 4.643 | 4.510 | 4.604 | 593,788 | +0.10(+2.31%) |
Apr 11, 2017 | 4.450 | 4.505 | 4.450 | 4.500 | 191,882 | +0.04(+1.00%) |
Apr 10, 2017 | 4.450 | 4.465 | 4.440 | 4.455 | 198,003 | +0.01(+0.33%) |
Apr 07, 2017 | 4.470 | 4.470 | 4.421 | 4.440 | 176,379 | -0.04(-0.88%) |
Apr 06, 2017 | 4.425 | 4.480 | 4.411 | 4.480 | 185,270 | +0.07(+1.57%) |
Apr 05, 2017 | 4.455 | 4.480 | 4.406 | 4.411 | 173,799 | -0.03(-0.78%) |
Apr 04, 2017 | 4.480 | 4.485 | 4.435 | 4.445 | 182,670 | -0.03(-0.77%) |
Apr 03, 2017 | 4.500 | 4.515 | 4.470 | 4.480 | 157,747 | -0.01(-0.22%) |
Mar 31, 2017 | 4.500 | 4.500 | 4.440 | 4.490 | 384,428 | +0.01(+0.22%) |
Mar 30, 2017 | 4.406 | 4.490 | 4.391 | 4.480 | 267,735 | +0.08(+1.80%) |
Mar 29, 2017 | 4.356 | 4.406 | 4.331 | 4.401 | 165,670 | +0.04(+1.02%) |
Mar 28, 2017 | 4.322 | 4.405 | 4.322 | 4.356 | 191,449 | +0.02(+0.57%) |
Mar 27, 2017 | 4.346 | 4.383 | 4.287 | 4.331 | 368,211 | -0.03(-0.68%) |
Mar 24, 2017 | 4.356 | 4.401 | 4.351 | 4.361 | 129,053 | +0.01(+0.34%) |
Mar 23, 2017 | 4.331 | 4.433 | 4.317 | 4.346 | 156,663 | +0.00(+0.11%) |
Mar 22, 2017 | 4.371 | 4.406 | 4.322 | 4.341 | 231,494 | -0.03(-0.79%) |
Mar 21, 2017 | 4.450 | 4.460 | 4.361 | 4.376 | 271,873 | -0.05(-1.23%) |
Mar 20, 2017 | 4.460 | 4.475 | 4.430 | 4.430 | 162,388 | -0.04(-0.97%) |
Mar 17, 2017 | 4.439 | 4.484 | 4.400 | 4.474 | 302,240 | +0.05(+1.22%) |
Mar 16, 2017 | 4.420 | 4.474 | 4.400 | 4.420 | 376,516 | +0.02(+0.56%) |
Mar 15, 2017 | 4.336 | 4.420 | 4.316 | 4.395 | 311,215 | +0.06(+1.48%) |
Mar 14, 2017 | 4.307 | 4.341 | 4.277 | 4.331 | 245,692 | +0.02(+0.46%) |
Mar 13, 2017 | 4.287 | 4.331 | 4.272 | 4.311 | 285,506 | +0.04(+0.92%) |
Mar 10, 2017 | 4.184 | 4.287 | 4.184 | 4.272 | 264,713 | +0.09(+2.12%) |
Mar 09, 2017 | 4.238 | 4.243 | 4.154 | 4.184 | 522,281 | -0.06(-1.39%) |
Mar 08, 2017 | 4.361 | 4.400 | 4.198 | 4.243 | 1,010,722 | -0.15(-3.36%) |
Mar 07, 2017 | 4.493 | 4.498 | 4.292 | 4.390 | 911,480 | -0.12(-2.72%) |
Mar 06, 2017 | 4.518 | 4.538 | 4.493 | 4.513 | 173,612 | -0.01(-0.22%) |
Mar 03, 2017 | 4.488 | 4.538 | 4.488 | 4.523 | 199,886 | +0.03(+0.77%) |
Mar 02, 2017 | 4.498 | 4.523 | 4.484 | 4.488 | 270,974 | -0.01(-0.33%) |