Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.327 | 4.327 | 4.111 | 4.167 | 383,678 | -0.13(-2.98%) |
May 30, 2017 | 4.412 | 4.439 | 4.289 | 4.295 | 243,320 | -0.12(-2.78%) |
May 26, 2017 | 4.401 | 4.465 | 4.359 | 4.417 | 118,695 | +0.01(+0.12%) |
May 25, 2017 | 4.508 | 4.588 | 4.380 | 4.412 | 172,502 | -0.10(-2.25%) |
May 24, 2017 | 4.545 | 4.625 | 4.476 | 4.513 | 151,941 | -0.04(-0.82%) |
May 23, 2017 | 4.583 | 4.609 | 4.524 | 4.551 | 173,688 | -0.03(-0.58%) |
May 22, 2017 | 4.642 | 4.690 | 4.551 | 4.577 | 344,756 | -0.03(-0.58%) |
May 19, 2017 | 4.556 | 4.695 | 4.556 | 4.604 | 167,853 | +0.05(+1.17%) |
May 18, 2017 | 4.615 | 4.652 | 4.545 | 4.551 | 248,413 | -0.07(-1.61%) |
May 17, 2017 | 4.599 | 4.690 | 4.556 | 4.625 | 277,906 | -0.02(-0.34%) |
May 16, 2017 | 4.663 | 4.770 | 4.545 | 4.642 | 209,255 | -0.02(-0.34%) |
May 15, 2017 | 4.711 | 4.791 | 4.631 | 4.658 | 236,340 | -0.01(-0.23%) |
May 12, 2017 | 4.727 | 4.810 | 4.642 | 4.668 | 351,362 | -0.08(-1.69%) |
May 11, 2017 | 4.743 | 4.791 | 4.625 | 4.748 | 322,162 | +0.02(+0.34%) |
May 10, 2017 | 4.775 | 4.855 | 4.695 | 4.732 | 528,885 | -0.01(-0.22%) |
May 09, 2017 | 4.780 | 4.791 | 4.658 | 4.743 | 363,583 | -0.01(-0.11%) |
May 08, 2017 | 4.743 | 4.844 | 4.679 | 4.748 | 273,439 | +0.01(+0.11%) |
May 05, 2017 | 4.716 | 4.871 | 4.642 | 4.743 | 327,034 | +0.03(+0.68%) |
May 04, 2017 | 4.839 | 4.863 | 4.642 | 4.711 | 381,440 | -0.04(-0.79%) |
May 03, 2017 | 4.780 | 4.879 | 4.711 | 4.748 | 391,215 | +0.01(+0.23%) |
May 02, 2017 | 4.850 | 4.922 | 4.727 | 4.738 | 303,546 | -0.13(-2.63%) |
May 01, 2017 | 4.839 | 4.988 | 4.823 | 4.866 | 363,697 | +0.02(+0.33%) |
Apr 28, 2017 | 4.951 | 4.951 | 4.787 | 4.850 | 371,043 | -0.09(-1.73%) |
Apr 27, 2017 | 4.855 | 4.956 | 4.758 | 4.935 | 249,511 | +0.05(+1.09%) |
Apr 26, 2017 | 4.738 | 4.967 | 4.727 | 4.882 | 415,421 | +0.14(+3.04%) |
Apr 25, 2017 | 4.828 | 4.860 | 4.599 | 4.738 | 743,261 | -0.05(-1.11%) |
Apr 24, 2017 | 5.100 | 5.122 | 4.759 | 4.791 | 937,203 | -0.26(-5.07%) |
Apr 21, 2017 | 4.935 | 5.068 | 4.935 | 5.047 | 314,879 | +0.06(+1.28%) |
Apr 20, 2017 | 5.010 | 5.079 | 4.930 | 4.983 | 287,621 | +0.00(+0.00%) |
Apr 19, 2017 | 5.100 | 5.207 | 4.978 | 4.983 | 278,032 | -0.07(-1.48%) |
Apr 18, 2017 | 4.972 | 5.132 | 4.876 | 5.058 | 378,595 | +0.03(+0.64%) |
Apr 17, 2017 | 5.175 | 5.222 | 4.978 | 5.026 | 375,360 | -0.15(-2.89%) |
Apr 13, 2017 | 5.148 | 5.196 | 5.100 | 5.175 | 353,199 | +0.00(+0.00%) |
Apr 12, 2017 | 5.292 | 5.356 | 5.151 | 5.175 | 371,841 | -0.16(-3.00%) |
Apr 11, 2017 | 5.356 | 5.442 | 5.319 | 5.335 | 300,697 | -0.05(-0.99%) |
Apr 10, 2017 | 5.367 | 5.522 | 5.327 | 5.388 | 437,316 | +0.10(+1.92%) |
Apr 07, 2017 | 5.431 | 5.527 | 5.282 | 5.287 | 458,524 | -0.18(-3.22%) |
Apr 06, 2017 | 5.468 | 5.506 | 5.378 | 5.463 | 472,884 | +0.00(+0.00%) |
Apr 05, 2017 | 5.698 | 5.789 | 5.458 | 5.463 | 385,573 | -0.18(-3.12%) |
Apr 04, 2017 | 5.677 | 5.693 | 5.612 | 5.639 | 241,985 | -0.02(-0.38%) |
Apr 03, 2017 | 5.580 | 5.693 | 5.527 | 5.660 | 274,802 | +0.04(+0.76%) |
Mar 31, 2017 | 5.516 | 5.634 | 5.452 | 5.618 | 438,109 | +0.06(+1.06%) |
Mar 30, 2017 | 5.431 | 5.575 | 5.415 | 5.559 | 389,327 | +0.15(+2.86%) |
Mar 29, 2017 | 5.367 | 5.586 | 5.314 | 5.404 | 793,478 | +0.03(+0.60%) |
Mar 28, 2017 | 5.346 | 5.426 | 5.298 | 5.372 | 1,041,674 | +0.04(+0.70%) |
Mar 27, 2017 | 5.287 | 5.426 | 5.196 | 5.335 | 963,084 | +0.00(+0.00%) |
Mar 24, 2017 | 5.404 | 5.532 | 5.303 | 5.335 | 512,346 | -0.11(-1.96%) |
Mar 23, 2017 | 5.276 | 5.543 | 5.276 | 5.442 | 574,321 | +0.15(+2.93%) |
Mar 22, 2017 | 5.356 | 5.447 | 5.271 | 5.287 | 300,412 | -0.13(-2.36%) |
Mar 21, 2017 | 5.719 | 5.725 | 5.383 | 5.415 | 417,460 | -0.29(-5.14%) |
Mar 20, 2017 | 5.682 | 5.799 | 5.591 | 5.709 | 923,611 | +0.02(+0.28%) |
Mar 17, 2017 | 5.853 | 5.906 | 5.693 | 5.693 | 489,084 | -0.20(-3.44%) |
Mar 16, 2017 | 5.975 | 6.018 | 5.885 | 5.895 | 214,434 | -0.07(-1.16%) |
Mar 15, 2017 | 5.917 | 6.018 | 5.826 | 5.965 | 260,881 | +0.09(+1.54%) |
Mar 14, 2017 | 5.837 | 5.906 | 5.693 | 5.874 | 263,576 | -0.04(-0.72%) |
Mar 13, 2017 | 5.725 | 5.959 | 5.725 | 5.917 | 317,690 | +0.15(+2.69%) |
Mar 10, 2017 | 5.725 | 5.847 | 5.703 | 5.762 | 321,306 | +0.06(+1.03%) |
Mar 09, 2017 | 5.570 | 5.821 | 5.570 | 5.703 | 385,674 | +0.12(+2.20%) |
Mar 08, 2017 | 5.586 | 5.660 | 5.532 | 5.580 | 266,435 | -0.01(-0.19%) |
Mar 07, 2017 | 5.548 | 5.607 | 5.524 | 5.591 | 192,378 | +0.02(+0.29%) |
Mar 06, 2017 | 5.463 | 5.639 | 5.463 | 5.575 | 241,243 | -0.01(-0.19%) |
Mar 03, 2017 | 5.410 | 5.687 | 5.367 | 5.586 | 404,778 | +0.19(+3.46%) |
Mar 02, 2017 | 5.266 | 5.628 | 5.132 | 5.399 | 687,995 | +0.07(+1.40%) |