Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.320 | 4.390 | 4.260 | 4.280 | 9,256 | +0.00(+0.00%) |
May 30, 2017 | 4.360 | 4.380 | 4.250 | 4.280 | 22,674 | -0.11(-2.51%) |
May 26, 2017 | 4.330 | 4.420 | 4.320 | 4.390 | 16,242 | +0.04(+0.92%) |
May 25, 2017 | 4.240 | 4.380 | 4.210 | 4.350 | 12,322 | +0.14(+3.33%) |
May 24, 2017 | 4.170 | 4.250 | 4.120 | 4.210 | 91,773 | +0.00(+0.00%) |
May 23, 2017 | 4.300 | 4.300 | 4.200 | 4.210 | 21,995 | -0.12(-2.77%) |
May 22, 2017 | 4.450 | 4.456 | 4.330 | 4.330 | 27,315 | -0.19(-4.20%) |
May 19, 2017 | 4.620 | 4.620 | 4.160 | 4.520 | 9,665 | +0.02(+0.44%) |
May 18, 2017 | 4.560 | 4.560 | 4.500 | 4.500 | 2,282 | -0.08(-1.75%) |
May 17, 2017 | 4.650 | 4.650 | 4.550 | 4.580 | 22,091 | -0.12(-2.55%) |
May 16, 2017 | 4.700 | 4.820 | 4.650 | 4.700 | 207,276 | +0.35(+8.05%) |
May 15, 2017 | 4.330 | 4.500 | 4.329 | 4.350 | 22,262 | +0.00(+0.00%) |
May 12, 2017 | 4.290 | 4.380 | 4.170 | 4.350 | 55,215 | +0.12(+2.84%) |
May 11, 2017 | 4.530 | 4.650 | 4.200 | 4.230 | 146,231 | -0.36(-7.84%) |
May 10, 2017 | 4.550 | 4.670 | 4.510 | 4.590 | 55,015 | +0.07(+1.55%) |
May 09, 2017 | 4.520 | 4.551 | 4.500 | 4.520 | 8,180 | +0.07(+1.57%) |
May 08, 2017 | 4.750 | 4.830 | 4.420 | 4.450 | 43,223 | -0.28(-5.92%) |
May 05, 2017 | 4.790 | 4.790 | 4.730 | 4.730 | 4,097 | -0.02(-0.42%) |
May 04, 2017 | 4.780 | 4.800 | 4.750 | 4.750 | 4,113 | -0.06(-1.25%) |
May 03, 2017 | 4.730 | 4.810 | 4.730 | 4.810 | 5,195 | +0.02(+0.42%) |
May 02, 2017 | 4.740 | 4.850 | 4.740 | 4.790 | 2,905 | +0.01(+0.21%) |
May 01, 2017 | 4.760 | 4.795 | 4.760 | 4.780 | 4,768 | +0.00(+0.00%) |
Apr 28, 2017 | 4.870 | 4.870 | 4.750 | 4.780 | 21,187 | -0.09(-1.85%) |
Apr 27, 2017 | 4.870 | 4.880 | 4.840 | 4.870 | 4,093 | +0.02(+0.41%) |
Apr 26, 2017 | 4.730 | 4.860 | 4.730 | 4.850 | 10,270 | +0.08(+1.68%) |
Apr 25, 2017 | 4.730 | 4.820 | 4.660 | 4.770 | 17,843 | +0.06(+1.27%) |
Apr 24, 2017 | 4.707 | 4.760 | 4.690 | 4.710 | 12,888 | +0.01(+0.21%) |
Apr 21, 2017 | 4.510 | 4.733 | 4.510 | 4.700 | 6,553 | +0.14(+3.07%) |
Apr 20, 2017 | 4.550 | 4.580 | 4.550 | 4.560 | 2,702 | +0.01(+0.22%) |
Apr 19, 2017 | 4.600 | 4.610 | 4.520 | 4.550 | 11,641 | -0.03(-0.66%) |
Apr 18, 2017 | 4.580 | 4.610 | 4.570 | 4.580 | 9,745 | -0.05(-1.08%) |
Apr 17, 2017 | 4.490 | 4.630 | 4.400 | 4.630 | 22,935 | +0.11(+2.43%) |
Apr 13, 2017 | 4.510 | 4.610 | 4.500 | 4.520 | 12,779 | -0.03(-0.66%) |
Apr 12, 2017 | 4.620 | 4.710 | 4.482 | 4.550 | 18,220 | -0.05(-1.09%) |
Apr 11, 2017 | 4.720 | 4.720 | 4.570 | 4.600 | 21,357 | -0.12(-2.54%) |
Apr 10, 2017 | 4.790 | 4.790 | 4.720 | 4.720 | 12,311 | -0.03(-0.63%) |
Apr 07, 2017 | 4.830 | 4.830 | 4.750 | 4.750 | 2,511 | -0.06(-1.25%) |
Apr 06, 2017 | 4.810 | 4.849 | 4.790 | 4.810 | 11,516 | -0.04(-0.82%) |
Apr 05, 2017 | 4.760 | 4.880 | 4.760 | 4.850 | 27,880 | -0.03(-0.61%) |
Apr 04, 2017 | 4.780 | 4.900 | 4.700 | 4.880 | 19,875 | -0.04(-0.81%) |
Apr 03, 2017 | 4.900 | 4.970 | 4.830 | 4.920 | 14,802 | -0.01(-0.20%) |
Mar 31, 2017 | 4.880 | 4.950 | 4.880 | 4.930 | 7,509 | -0.02(-0.40%) |
Mar 30, 2017 | 4.920 | 4.990 | 4.900 | 4.950 | 9,413 | +0.02(+0.41%) |
Mar 29, 2017 | 4.960 | 4.960 | 4.920 | 4.930 | 6,906 | +0.00(+0.00%) |
Mar 28, 2017 | 4.920 | 4.940 | 4.920 | 4.930 | 12,845 | +0.02(+0.41%) |
Mar 27, 2017 | 4.900 | 4.930 | 4.851 | 4.910 | 31,912 | +0.01(+0.21%) |
Mar 24, 2017 | 4.970 | 4.970 | 4.880 | 4.900 | 12,589 | -0.02(-0.41%) |
Mar 23, 2017 | 4.909 | 4.950 | 4.890 | 4.920 | 9,940 | +0.00(+0.00%) |
Mar 22, 2017 | 4.850 | 4.950 | 4.840 | 4.920 | 36,872 | +0.12(+2.50%) |
Mar 21, 2017 | 4.920 | 4.930 | 4.780 | 4.800 | 39,885 | -0.10(-2.04%) |
Mar 20, 2017 | 4.860 | 4.900 | 4.810 | 4.900 | 20,730 | -0.01(-0.20%) |
Mar 17, 2017 | 4.810 | 5.190 | 4.800 | 4.910 | 42,952 | +0.06(+1.24%) |
Mar 16, 2017 | 4.880 | 4.900 | 4.800 | 4.850 | 31,216 | -0.03(-0.61%) |
Mar 15, 2017 | 4.640 | 4.950 | 4.640 | 4.880 | 108,259 | +0.30(+6.55%) |
Mar 14, 2017 | 4.530 | 4.630 | 4.470 | 4.580 | 58,744 | -0.09(-1.93%) |
Mar 13, 2017 | 4.270 | 4.670 | 4.250 | 4.670 | 100,609 | +0.17(+3.78%) |
Mar 10, 2017 | 4.640 | 4.700 | 4.500 | 4.500 | 45,505 | -0.11(-2.39%) |
Mar 09, 2017 | 4.550 | 4.640 | 4.550 | 4.610 | 15,625 | +0.01(+0.22%) |
Mar 08, 2017 | 4.620 | 4.700 | 4.510 | 4.600 | 28,099 | -0.05(-1.08%) |
Mar 07, 2017 | 4.620 | 4.720 | 4.570 | 4.650 | 101,568 | +0.25(+5.68%) |
Mar 06, 2017 | 4.730 | 4.850 | 4.380 | 4.400 | 193,574 | -0.49(-10.02%) |
Mar 03, 2017 | 4.880 | 4.920 | 4.780 | 4.890 | 38,103 | -0.11(-2.20%) |
Mar 02, 2017 | 5.000 | 5.110 | 4.895 | 5.000 | 59,346 | +0.00(+0.00%) |