Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.080 | 4.230 | 4.040 | 4.210 | 1,313,457 | +0.01(+0.24%) |
May 30, 2017 | 4.330 | 4.385 | 4.140 | 4.200 | 1,113,307 | -0.24(-5.41%) |
May 26, 2017 | 4.360 | 4.460 | 4.325 | 4.440 | 766,191 | +0.10(+2.30%) |
May 25, 2017 | 4.700 | 4.850 | 4.320 | 4.340 | 1,259,155 | -0.47(-9.77%) |
May 24, 2017 | 4.800 | 4.840 | 4.690 | 4.810 | 525,190 | -0.01(-0.21%) |
May 23, 2017 | 4.750 | 4.840 | 4.668 | 4.820 | 484,947 | +0.08(+1.69%) |
May 22, 2017 | 4.660 | 4.740 | 4.580 | 4.740 | 603,435 | +0.15(+3.27%) |
May 19, 2017 | 4.420 | 4.660 | 4.420 | 4.590 | 756,849 | +0.24(+5.52%) |
May 18, 2017 | 4.380 | 4.480 | 4.320 | 4.350 | 431,395 | -0.07(-1.58%) |
May 17, 2017 | 4.480 | 4.560 | 4.410 | 4.420 | 358,218 | -0.12(-2.64%) |
May 16, 2017 | 4.550 | 4.650 | 4.465 | 4.540 | 406,820 | +0.01(+0.22%) |
May 15, 2017 | 4.540 | 4.620 | 4.470 | 4.530 | 509,476 | +0.10(+2.26%) |
May 12, 2017 | 4.400 | 4.460 | 4.350 | 4.430 | 604,447 | -0.01(-0.23%) |
May 11, 2017 | 4.490 | 4.519 | 4.325 | 4.440 | 918,858 | -0.03(-0.67%) |
May 10, 2017 | 4.480 | 4.570 | 4.390 | 4.470 | 776,557 | +0.10(+2.29%) |
May 09, 2017 | 4.590 | 4.615 | 4.350 | 4.370 | 838,920 | -0.18(-3.96%) |
May 08, 2017 | 4.390 | 4.590 | 4.316 | 4.550 | 471,121 | +0.14(+3.17%) |
May 05, 2017 | 4.260 | 4.420 | 4.220 | 4.410 | 699,406 | +0.15(+3.52%) |
May 04, 2017 | 4.310 | 4.400 | 4.111 | 4.260 | 2,513,818 | -0.26(-5.75%) |
May 03, 2017 | 4.460 | 4.650 | 4.400 | 4.520 | 986,111 | +0.02(+0.44%) |
May 02, 2017 | 4.430 | 4.590 | 4.430 | 4.500 | 1,477,908 | +0.02(+0.45%) |
May 01, 2017 | 4.460 | 4.530 | 4.400 | 4.480 | 996,616 | -0.04(-0.88%) |
Apr 28, 2017 | 4.770 | 4.800 | 4.500 | 4.520 | 928,580 | -0.19(-4.03%) |
Apr 27, 2017 | 4.840 | 4.900 | 4.640 | 4.710 | 678,569 | -0.20(-4.07%) |
Apr 26, 2017 | 4.860 | 5.060 | 4.860 | 4.910 | 1,096,543 | -0.01(-0.20%) |
Apr 25, 2017 | 4.780 | 4.940 | 4.750 | 4.920 | 602,589 | +0.15(+3.14%) |
Apr 24, 2017 | 4.770 | 4.840 | 4.710 | 4.770 | 500,034 | +0.07(+1.49%) |
Apr 21, 2017 | 4.680 | 4.870 | 4.680 | 4.700 | 1,149,610 | +0.00(+0.00%) |
Apr 20, 2017 | 4.710 | 4.840 | 4.670 | 4.700 | 1,077,996 | -0.02(-0.42%) |
Apr 19, 2017 | 4.880 | 4.965 | 4.710 | 4.720 | 896,811 | -0.16(-3.28%) |
Apr 18, 2017 | 4.820 | 4.980 | 4.750 | 4.880 | 525,076 | -0.02(-0.41%) |
Apr 17, 2017 | 4.870 | 4.985 | 4.815 | 4.900 | 502,570 | +0.03(+0.62%) |
Apr 13, 2017 | 5.100 | 5.160 | 4.840 | 4.870 | 859,946 | -0.23(-4.51%) |
Apr 12, 2017 | 5.060 | 5.270 | 5.010 | 5.100 | 1,209,015 | +0.06(+1.19%) |
Apr 11, 2017 | 4.990 | 5.090 | 4.910 | 5.040 | 755,943 | +0.06(+1.20%) |
Apr 10, 2017 | 4.850 | 5.050 | 4.850 | 4.980 | 887,065 | +0.19(+3.97%) |
Apr 07, 2017 | 4.840 | 4.895 | 4.710 | 4.790 | 821,730 | -0.05(-1.03%) |
Apr 06, 2017 | 4.840 | 4.890 | 4.770 | 4.840 | 758,935 | +0.09(+1.89%) |
Apr 05, 2017 | 4.870 | 5.075 | 4.700 | 4.750 | 2,144,089 | -0.05(-1.04%) |
Apr 04, 2017 | 4.710 | 4.810 | 4.660 | 4.800 | 815,188 | +0.11(+2.35%) |
Apr 03, 2017 | 4.780 | 4.800 | 4.550 | 4.690 | 928,314 | -0.06(-1.26%) |
Mar 31, 2017 | 4.570 | 4.780 | 4.450 | 4.750 | 2,090,337 | +0.15(+3.26%) |
Mar 30, 2017 | 4.720 | 4.780 | 4.540 | 4.600 | 1,424,058 | -0.03(-0.65%) |
Mar 29, 2017 | 4.520 | 4.720 | 4.500 | 4.630 | 1,549,018 | +0.09(+1.98%) |
Mar 28, 2017 | 4.280 | 4.570 | 4.275 | 4.540 | 1,266,220 | +0.27(+6.32%) |
Mar 27, 2017 | 4.250 | 4.295 | 4.170 | 4.270 | 1,084,668 | -0.10(-2.29%) |
Mar 24, 2017 | 4.440 | 4.550 | 4.330 | 4.370 | 1,440,210 | -0.06(-1.35%) |
Mar 23, 2017 | 4.320 | 4.510 | 4.255 | 4.430 | 2,111,938 | +0.01(+0.23%) |
Mar 22, 2017 | 4.010 | 4.440 | 4.010 | 4.420 | 2,930,757 | +0.36(+8.87%) |
Mar 21, 2017 | 4.250 | 4.250 | 4.050 | 4.060 | 953,564 | -0.21(-4.92%) |
Mar 20, 2017 | 4.120 | 4.270 | 4.060 | 4.270 | 1,160,516 | +0.08(+1.91%) |
Mar 17, 2017 | 4.310 | 4.380 | 4.190 | 4.190 | 1,934,708 | -0.09(-2.10%) |
Mar 16, 2017 | 4.350 | 4.350 | 4.220 | 4.280 | 1,009,344 | -0.05(-1.15%) |
Mar 15, 2017 | 4.240 | 4.400 | 4.170 | 4.330 | 1,271,966 | +0.18(+4.34%) |
Mar 14, 2017 | 4.180 | 4.260 | 4.060 | 4.150 | 1,314,889 | -0.15(-3.49%) |
Mar 13, 2017 | 4.320 | 4.465 | 4.230 | 4.300 | 1,282,665 | -0.04(-0.92%) |
Mar 10, 2017 | 4.530 | 4.540 | 4.280 | 4.340 | 1,304,976 | -0.13(-2.91%) |
Mar 09, 2017 | 4.070 | 4.485 | 4.010 | 4.470 | 2,090,443 | +0.37(+9.02%) |
Mar 08, 2017 | 4.400 | 4.560 | 4.065 | 4.100 | 2,332,462 | -0.41(-9.09%) |
Mar 07, 2017 | 4.600 | 4.620 | 4.450 | 4.510 | 1,675,616 | -0.05(-1.10%) |
Mar 06, 2017 | 4.550 | 4.620 | 4.510 | 4.560 | 1,078,747 | +0.01(+0.22%) |
Mar 03, 2017 | 4.430 | 4.640 | 4.340 | 4.550 | 1,680,251 | +0.04(+0.89%) |
Mar 02, 2017 | 4.750 | 5.090 | 4.510 | 4.510 | 1,987,770 | -0.29(-6.04%) |