Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.964 | 5.070 | 4.964 | 5.070 | 4,589 | +0.00(+0.00%) |
May 30, 2017 | 4.987 | 5.077 | 4.933 | 5.070 | 16,299 | -0.01(-0.15%) |
May 26, 2017 | 5.077 | 5.077 | 5.002 | 5.077 | 732 | -0.02(-0.36%) |
May 25, 2017 | 5.199 | 5.199 | 5.077 | 5.096 | 18,886 | -0.11(-2.05%) |
May 24, 2017 | 4.865 | 5.202 | 4.865 | 5.202 | 11,833 | +0.14(+2.77%) |
May 23, 2017 | 4.805 | 5.161 | 4.805 | 5.062 | 4,618 | -0.02(-0.30%) |
May 22, 2017 | 4.850 | 5.176 | 4.850 | 5.077 | 43,416 | +0.23(+4.69%) |
May 19, 2017 | 4.761 | 4.850 | 4.761 | 4.850 | 2,417 | -0.14(-2.74%) |
May 18, 2017 | 4.714 | 4.994 | 4.714 | 4.986 | 2,260 | +0.13(+2.65%) |
May 17, 2017 | 4.858 | 4.921 | 4.858 | 4.858 | 8,178 | -0.17(-3.46%) |
May 16, 2017 | 5.080 | 5.130 | 5.032 | 5.032 | 13,255 | -0.12(-2.30%) |
May 15, 2017 | 5.153 | 5.153 | 5.138 | 5.150 | 4,006 | +0.18(+3.60%) |
May 12, 2017 | 5.002 | 5.062 | 4.964 | 4.971 | 10,353 | -0.03(-0.61%) |
May 11, 2017 | 5.153 | 5.153 | 5.002 | 5.002 | 14,433 | -0.11(-2.22%) |
May 10, 2017 | 5.040 | 5.115 | 5.040 | 5.115 | 39,766 | +0.08(+1.58%) |
May 09, 2017 | 4.592 | 5.077 | 4.592 | 5.036 | 51,679 | +0.07(+1.46%) |
May 08, 2017 | 4.729 | 5.115 | 4.729 | 4.963 | 95,466 | +0.36(+7.72%) |
May 05, 2017 | 4.577 | 4.880 | 4.577 | 4.608 | 28,767 | +0.21(+4.83%) |
May 04, 2017 | 4.411 | 4.496 | 4.395 | 4.395 | 1,451 | +0.00(+0.00%) |
May 03, 2017 | 4.433 | 4.441 | 4.395 | 4.395 | 21,114 | -0.03(-0.67%) |
May 02, 2017 | 4.517 | 4.547 | 4.425 | 4.425 | 13,406 | +0.01(+0.15%) |
May 01, 2017 | 4.669 | 4.669 | 4.411 | 4.418 | 1,041 | -0.02(-0.51%) |
Apr 28, 2017 | 4.577 | 4.691 | 4.395 | 4.441 | 8,841 | -0.08(-1.68%) |
Apr 27, 2017 | 4.509 | 4.517 | 4.509 | 4.517 | 777 | -0.07(-1.48%) |
Apr 26, 2017 | 4.433 | 4.584 | 4.433 | 4.584 | 8,928 | +0.14(+3.23%) |
Apr 25, 2017 | 4.555 | 4.661 | 4.411 | 4.441 | 22,280 | -0.18(-3.93%) |
Apr 24, 2017 | 4.661 | 4.661 | 4.547 | 4.623 | 6,640 | -0.17(-3.48%) |
Apr 21, 2017 | 4.464 | 4.865 | 4.373 | 4.789 | 8,371 | +0.30(+6.76%) |
Apr 20, 2017 | 4.486 | 4.486 | 4.486 | 4.486 | 2,884 | +0.08(+1.72%) |
Apr 18, 2017 | 4.411 | 4.411 | 4.411 | 0 | +0.05(+1.22%) | |
Apr 17, 2017 | 4.379 | 4.412 | 4.350 | 4.357 | 11,311 | -0.05(-1.03%) |
Apr 11, 2017 | 4.403 | 4.403 | 4.403 | 95 | +0.08(+1.88%) | |
Apr 10, 2017 | 4.260 | 4.322 | 4.260 | 4.322 | 951 | -0.20(-4.48%) |
Apr 07, 2017 | 4.479 | 4.524 | 4.471 | 4.524 | 5,080 | +0.05(+1.02%) |
Apr 06, 2017 | 4.509 | 4.539 | 4.479 | 4.479 | 2,474 | -0.02(-0.51%) |
Apr 05, 2017 | 4.486 | 4.539 | 4.486 | 4.501 | 3,957 | +0.02(+0.51%) |
Apr 04, 2017 | 4.698 | 4.698 | 4.479 | 4.479 | 10,685 | -0.13(-2.80%) |
Apr 03, 2017 | 4.539 | 4.615 | 4.539 | 4.608 | 852 | +0.02(+0.33%) |
Mar 31, 2017 | 4.547 | 4.668 | 4.517 | 4.592 | 19,620 | +0.05(+1.17%) |
Mar 30, 2017 | 4.695 | 4.926 | 4.492 | 4.539 | 7,686 | +0.00(+0.00%) |
Mar 29, 2017 | 4.168 | 4.539 | 4.115 | 4.539 | 43,727 | +0.27(+6.44%) |
Mar 28, 2017 | 4.471 | 4.471 | 4.236 | 4.265 | 32,636 | -0.24(-5.42%) |
Mar 27, 2017 | 4.501 | 4.547 | 4.448 | 4.509 | 29,502 | -0.11(-2.46%) |
Mar 24, 2017 | 4.559 | 4.676 | 4.559 | 4.623 | 6,909 | -0.08(-1.77%) |
Mar 23, 2017 | 4.714 | 4.714 | 4.706 | 4.706 | 1,157 | +0.08(+1.64%) |
Mar 22, 2017 | 4.623 | 4.725 | 4.623 | 4.630 | 12,939 | +0.01(+0.16%) |
Mar 21, 2017 | 4.774 | 4.774 | 4.623 | 4.623 | 18,055 | -0.15(-3.17%) |
Mar 20, 2017 | 4.774 | 4.850 | 4.774 | 4.774 | 4,292 | +0.00(+0.00%) |
Mar 17, 2017 | 4.835 | 4.835 | 4.774 | 4.774 | 6,299 | -0.08(-1.59%) |
Mar 16, 2017 | 4.903 | 4.903 | 4.852 | 4.852 | 7,529 | -0.03(-0.59%) |
Mar 15, 2017 | 4.774 | 4.911 | 4.774 | 4.880 | 21,881 | +0.02(+0.47%) |
Mar 14, 2017 | 4.853 | 4.911 | 4.853 | 4.858 | 45,154 | -0.04(-0.77%) |
Mar 13, 2017 | 4.850 | 4.911 | 4.835 | 4.896 | 16,861 | +0.08(+1.58%) |
Mar 10, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 372 | -0.06(-1.25%) |
Mar 09, 2017 | 4.789 | 4.880 | 4.789 | 4.880 | 3,231 | +0.06(+1.26%) |
Mar 08, 2017 | 4.865 | 4.865 | 4.820 | 4.820 | 518 | -0.03(-0.57%) |
Mar 07, 2017 | 4.847 | 4.847 | 4.847 | 4.847 | 1,100 | -0.03(-0.52%) |
Mar 06, 2017 | 4.812 | 4.873 | 4.812 | 4.873 | 3,989 | +0.02(+0.47%) |
Mar 03, 2017 | 4.873 | 4.873 | 4.850 | 4.850 | 422 | +0.03(+0.63%) |
Mar 02, 2017 | 4.873 | 4.873 | 4.820 | 4.820 | 1,811 | +0.01(+0.16%) |