Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.708 | 4.744 | 4.570 | 4.688 | 4,951,968 | -0.12(-2.46%) |
May 30, 2017 | 4.873 | 4.878 | 4.801 | 4.806 | 1,195,501 | -0.12(-2.40%) |
May 26, 2017 | 4.904 | 4.929 | 4.857 | 4.924 | 1,427,722 | +0.05(+0.95%) |
May 25, 2017 | 4.965 | 5.022 | 4.865 | 4.878 | 1,911,507 | -0.10(-2.06%) |
May 24, 2017 | 4.996 | 5.042 | 4.970 | 4.981 | 1,220,420 | -0.04(-0.72%) |
May 23, 2017 | 5.068 | 5.068 | 4.996 | 5.017 | 1,155,112 | -0.03(-0.51%) |
May 22, 2017 | 5.099 | 5.114 | 5.001 | 5.042 | 1,843,051 | -0.06(-1.21%) |
May 19, 2017 | 4.991 | 5.119 | 4.991 | 5.104 | 1,500,272 | +0.16(+3.33%) |
May 18, 2017 | 4.893 | 4.986 | 4.803 | 4.940 | 3,177,804 | -0.07(-1.33%) |
May 17, 2017 | 5.176 | 5.181 | 5.006 | 5.006 | 3,092,647 | -0.18(-3.56%) |
May 16, 2017 | 5.278 | 5.319 | 5.160 | 5.191 | 2,541,617 | -0.07(-1.27%) |
May 15, 2017 | 5.150 | 5.309 | 5.135 | 5.258 | 3,903,334 | +0.17(+3.43%) |
May 12, 2017 | 4.893 | 5.109 | 4.873 | 5.083 | 5,062,245 | +0.31(+6.45%) |
May 11, 2017 | 4.827 | 4.840 | 4.775 | 4.775 | 4,328,364 | -0.05(-0.96%) |
May 10, 2017 | 4.811 | 4.852 | 4.780 | 4.821 | 2,133,870 | +0.07(+1.40%) |
May 09, 2017 | 4.801 | 4.801 | 4.737 | 4.755 | 1,712,874 | -0.03(-0.64%) |
May 08, 2017 | 4.785 | 4.806 | 4.739 | 4.785 | 4,098,367 | +0.03(+0.54%) |
May 05, 2017 | 4.611 | 4.765 | 4.596 | 4.760 | 2,607,310 | +0.15(+3.34%) |
May 04, 2017 | 4.678 | 4.678 | 4.590 | 4.606 | 2,153,542 | -0.12(-2.61%) |
May 03, 2017 | 4.662 | 4.744 | 4.631 | 4.729 | 2,060,721 | +0.09(+1.99%) |
May 02, 2017 | 4.667 | 4.708 | 4.637 | 4.637 | 4,093,638 | -0.03(-0.55%) |
May 01, 2017 | 4.673 | 4.703 | 4.631 | 4.662 | 920,628 | -0.03(-0.66%) |
Apr 28, 2017 | 4.683 | 4.714 | 4.647 | 4.693 | 1,865,009 | +0.04(+0.88%) |
Apr 27, 2017 | 4.734 | 4.744 | 4.631 | 4.652 | 4,102,562 | -0.14(-2.89%) |
Apr 26, 2017 | 4.796 | 4.847 | 4.775 | 4.791 | 1,947,132 | -0.05(-0.96%) |
Apr 25, 2017 | 4.832 | 4.842 | 4.770 | 4.837 | 2,070,640 | +0.01(+0.27%) |
Apr 24, 2017 | 4.783 | 4.884 | 4.783 | 4.824 | 1,554,207 | +0.07(+1.49%) |
Apr 21, 2017 | 4.849 | 4.869 | 4.753 | 4.753 | 3,250,237 | -0.10(-1.98%) |
Apr 20, 2017 | 4.793 | 4.864 | 4.788 | 4.849 | 4,107,485 | +0.06(+1.16%) |
Apr 19, 2017 | 4.849 | 4.894 | 4.776 | 4.793 | 4,413,398 | -0.07(-1.35%) |
Apr 18, 2017 | 4.834 | 4.894 | 4.824 | 4.859 | 1,736,034 | -0.01(-0.10%) |
Apr 17, 2017 | 4.738 | 4.874 | 4.738 | 4.864 | 1,921,666 | +0.18(+3.77%) |
Apr 13, 2017 | 4.884 | 4.884 | 4.682 | 4.687 | 2,765,728 | -0.17(-3.43%) |
Apr 12, 2017 | 4.915 | 4.925 | 4.834 | 4.854 | 2,150,747 | -0.06(-1.13%) |
Apr 11, 2017 | 4.920 | 4.930 | 4.874 | 4.909 | 2,153,737 | +0.00(+0.00%) |
Apr 10, 2017 | 4.859 | 4.915 | 4.844 | 4.909 | 1,498,704 | +0.08(+1.67%) |
Apr 07, 2017 | 4.788 | 4.864 | 4.788 | 4.829 | 2,332,586 | +0.05(+0.95%) |
Apr 06, 2017 | 4.798 | 4.844 | 4.766 | 4.783 | 2,215,639 | +0.03(+0.53%) |
Apr 05, 2017 | 4.824 | 4.864 | 4.748 | 4.758 | 2,538,541 | -0.03(-0.63%) |
Apr 04, 2017 | 4.738 | 4.788 | 4.707 | 4.788 | 1,446,844 | +0.05(+1.07%) |
Apr 03, 2017 | 4.697 | 4.748 | 4.677 | 4.738 | 1,311,526 | +0.03(+0.64%) |
Mar 31, 2017 | 4.667 | 4.743 | 4.667 | 4.707 | 1,165,881 | +0.03(+0.54%) |
Mar 30, 2017 | 4.738 | 4.738 | 4.677 | 4.682 | 1,238,108 | -0.03(-0.64%) |
Mar 29, 2017 | 4.606 | 4.718 | 4.606 | 4.713 | 1,924,748 | +0.12(+2.53%) |
Mar 28, 2017 | 4.541 | 4.606 | 4.505 | 4.596 | 1,956,501 | +0.08(+1.79%) |
Mar 27, 2017 | 4.521 | 4.564 | 4.495 | 4.516 | 931,743 | -0.06(-1.22%) |
Mar 24, 2017 | 4.541 | 4.601 | 4.541 | 4.571 | 1,053,327 | +0.04(+0.78%) |
Mar 23, 2017 | 4.505 | 4.586 | 4.505 | 4.536 | 1,428,162 | +0.02(+0.34%) |
Mar 22, 2017 | 4.546 | 4.551 | 4.500 | 4.521 | 2,631,398 | -0.04(-0.89%) |
Mar 21, 2017 | 4.586 | 4.606 | 4.528 | 4.561 | 1,599,544 | -0.01(-0.22%) |
Mar 20, 2017 | 4.475 | 4.586 | 4.470 | 4.571 | 1,112,829 | +0.06(+1.34%) |
Mar 17, 2017 | 4.546 | 4.581 | 4.510 | 4.510 | 1,784,388 | -0.02(-0.33%) |
Mar 16, 2017 | 4.556 | 4.561 | 4.490 | 4.526 | 2,272,282 | -0.01(-0.11%) |
Mar 15, 2017 | 4.404 | 4.536 | 4.369 | 4.531 | 1,794,071 | +0.19(+4.30%) |
Mar 14, 2017 | 4.389 | 4.394 | 4.298 | 4.344 | 1,936,398 | -0.09(-2.05%) |
Mar 13, 2017 | 4.465 | 4.480 | 4.425 | 4.435 | 1,241,428 | -0.03(-0.68%) |
Mar 10, 2017 | 4.425 | 4.465 | 4.399 | 4.465 | 2,325,041 | +0.08(+1.84%) |
Mar 09, 2017 | 4.334 | 4.389 | 4.263 | 4.384 | 1,932,248 | +0.04(+0.81%) |
Mar 08, 2017 | 4.460 | 4.480 | 4.344 | 4.349 | 3,061,524 | -0.15(-3.26%) |
Mar 07, 2017 | 4.440 | 4.521 | 4.440 | 4.495 | 1,600,440 | +0.06(+1.25%) |
Mar 06, 2017 | 4.526 | 4.536 | 4.407 | 4.440 | 2,168,358 | -0.04(-0.79%) |
Mar 03, 2017 | 4.435 | 4.510 | 4.414 | 4.475 | 994,413 | +0.05(+1.14%) |
Mar 02, 2017 | 4.440 | 4.480 | 4.389 | 4.425 | 1,274,820 | -0.08(-1.68%) |