Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.800 | 4.800 | 4.590 | 4.650 | 8,271 | +0.00(+0.00%) |
May 30, 2017 | 4.560 | 4.767 | 4.560 | 4.650 | 10,655 | +0.00(+0.00%) |
May 26, 2017 | 4.740 | 4.740 | 4.650 | 4.650 | 5,090 | -0.06(-1.23%) |
May 25, 2017 | 4.680 | 4.798 | 4.650 | 4.708 | 8,434 | -0.00(-0.04%) |
May 24, 2017 | 4.680 | 4.769 | 4.680 | 4.710 | 5,885 | -0.01(-0.30%) |
May 23, 2017 | 4.770 | 4.826 | 4.710 | 4.724 | 8,009 | -0.11(-2.19%) |
May 22, 2017 | 4.830 | 4.890 | 4.770 | 4.830 | 5,945 | +0.00(+0.00%) |
May 19, 2017 | 4.770 | 4.920 | 4.680 | 4.830 | 15,889 | +0.03(+0.63%) |
May 18, 2017 | 4.800 | 4.876 | 4.740 | 4.800 | 15,034 | +0.03(+0.62%) |
May 17, 2017 | 4.890 | 4.920 | 4.770 | 4.770 | 11,167 | -0.06(-1.24%) |
May 16, 2017 | 4.860 | 4.920 | 4.800 | 4.830 | 21,917 | -0.12(-2.42%) |
May 15, 2017 | 4.860 | 5.040 | 4.860 | 4.950 | 18,838 | +0.03(+0.61%) |
May 12, 2017 | 5.040 | 5.049 | 4.920 | 4.920 | 38,575 | -0.06(-1.20%) |
May 11, 2017 | 5.040 | 5.160 | 4.980 | 4.980 | 35,827 | -0.06(-1.19%) |
May 10, 2017 | 5.040 | 5.130 | 4.968 | 5.040 | 43,418 | +0.00(+0.08%) |
May 09, 2017 | 4.920 | 5.040 | 4.830 | 5.036 | 47,526 | +0.15(+2.98%) |
May 08, 2017 | 4.770 | 4.950 | 4.755 | 4.890 | 101,733 | +0.10(+2.01%) |
May 05, 2017 | 4.680 | 4.800 | 4.560 | 4.794 | 48,526 | +0.08(+1.78%) |
May 04, 2017 | 4.710 | 4.860 | 4.650 | 4.710 | 57,244 | -0.09(-1.87%) |
May 03, 2017 | 4.620 | 4.860 | 4.620 | 4.800 | 61,706 | +0.10(+2.20%) |
May 02, 2017 | 4.320 | 4.710 | 4.260 | 4.697 | 230,621 | +0.41(+9.48%) |
May 01, 2017 | 4.350 | 4.380 | 4.263 | 4.290 | 48,639 | -0.03(-0.69%) |
Apr 28, 2017 | 4.320 | 4.350 | 4.260 | 4.320 | 66,577 | -0.02(-0.48%) |
Apr 27, 2017 | 4.380 | 4.380 | 4.260 | 4.341 | 4,271 | -0.01(-0.21%) |
Apr 26, 2017 | 4.260 | 4.350 | 4.260 | 4.350 | 246,000 | +0.09(+2.11%) |
Apr 25, 2017 | 4.290 | 4.260 | 4.260 | 24,969 | -0.03(-0.70%) | |
Apr 24, 2017 | 4.260 | 4.350 | 4.260 | 4.290 | 18,392 | -0.03(-0.69%) |
Apr 21, 2017 | 4.200 | 4.350 | 4.200 | 4.320 | 21,555 | +0.00(+0.00%) |
Apr 20, 2017 | 4.320 | 4.320 | 4.260 | 4.320 | 7,292 | +0.00(+0.00%) |
Apr 19, 2017 | 4.230 | 4.320 | 4.230 | 4.320 | 12,935 | +0.03(+0.70%) |
Apr 18, 2017 | 4.260 | 4.320 | 4.170 | 4.290 | 21,290 | +0.00(+0.00%) |
Apr 17, 2017 | 4.320 | 4.320 | 4.290 | 4.290 | 2,917 | -0.03(-0.69%) |
Apr 13, 2017 | 4.320 | 4.320 | 4.230 | 4.320 | 19,199 | +0.00(+0.00%) |
Apr 12, 2017 | 4.320 | 4.350 | 4.260 | 4.320 | 5,813 | +0.00(+0.00%) |
Apr 11, 2017 | 4.260 | 4.350 | 4.260 | 4.320 | 8,381 | +0.00(+0.00%) |
Apr 10, 2017 | 4.350 | 4.410 | 4.260 | 4.320 | 29,118 | +0.06(+1.41%) |
Apr 07, 2017 | 4.380 | 4.380 | 4.260 | 4.260 | 12,167 | -0.03(-0.70%) |
Apr 06, 2017 | 4.380 | 4.380 | 4.260 | 4.290 | 20,993 | -0.03(-0.69%) |
Apr 05, 2017 | 4.350 | 4.364 | 4.260 | 4.320 | 12,010 | -0.03(-0.69%) |
Apr 04, 2017 | 4.350 | 4.410 | 4.350 | 4.350 | 35,150 | -0.01(-0.32%) |
Apr 03, 2017 | 4.290 | 4.410 | 4.290 | 4.364 | 33,976 | +0.01(+0.32%) |
Mar 31, 2017 | 4.080 | 4.569 | 3.990 | 4.350 | 80,516 | +0.27(+6.62%) |
Mar 30, 2017 | 4.050 | 4.080 | 3.930 | 4.080 | 14,828 | +0.09(+2.26%) |
Mar 29, 2017 | 3.930 | 4.077 | 3.930 | 3.990 | 12,038 | +0.00(+0.00%) |
Mar 28, 2017 | 3.750 | 4.080 | 3.600 | 3.990 | 24,051 | -0.06(-1.48%) |