Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.140 | 4.185 | 4.095 | 4.096 | 20,200 | +0.00(+0.00%) |
May 30, 2017 | 4.096 | 4.140 | 4.051 | 4.096 | 71,121 | +0.04(+1.10%) |
May 26, 2017 | 4.051 | 4.096 | 3.962 | 4.051 | 96,191 | -0.04(-1.09%) |
May 25, 2017 | 4.051 | 4.252 | 4.051 | 4.096 | 32,075 | +0.02(+0.55%) |
May 24, 2017 | 4.140 | 4.296 | 3.962 | 4.074 | 26,769 | -0.10(-2.47%) |
May 23, 2017 | 4.318 | 4.445 | 4.177 | 4.177 | 23,734 | -0.14(-3.28%) |
May 22, 2017 | 4.318 | 4.363 | 4.274 | 4.318 | 14,782 | -0.04(-1.02%) |
May 19, 2017 | 4.407 | 4.585 | 4.318 | 4.363 | 21,374 | +0.00(+0.00%) |
May 18, 2017 | 4.496 | 4.496 | 4.318 | 4.363 | 31,746 | -0.09(-2.00%) |
May 17, 2017 | 4.764 | 4.808 | 4.412 | 4.452 | 33,350 | -0.27(-5.66%) |
May 16, 2017 | 4.808 | 4.808 | 4.675 | 4.719 | 9,391 | -0.04(-0.93%) |
May 15, 2017 | 4.719 | 4.853 | 4.675 | 4.764 | 40,283 | -0.04(-0.93%) |
May 12, 2017 | 4.986 | 4.986 | 4.808 | 4.808 | 32,102 | -0.13(-2.70%) |
May 11, 2017 | 4.853 | 5.075 | 4.853 | 4.942 | 17,605 | +0.04(+0.91%) |
May 10, 2017 | 5.031 | 5.031 | 4.853 | 4.897 | 55,567 | -0.09(-1.79%) |
May 09, 2017 | 4.897 | 5.053 | 4.897 | 4.986 | 10,439 | +0.04(+0.90%) |
May 08, 2017 | 5.164 | 5.201 | 4.931 | 4.942 | 26,620 | -0.18(-3.48%) |
May 05, 2017 | 5.208 | 5.209 | 5.120 | 5.120 | 14,231 | -0.09(-1.71%) |
May 04, 2017 | 5.075 | 5.431 | 5.075 | 5.209 | 22,876 | -0.09(-1.68%) |
May 03, 2017 | 5.164 | 5.342 | 5.164 | 5.298 | 80,775 | -0.04(-0.83%) |
May 02, 2017 | 5.253 | 5.431 | 5.253 | 5.342 | 124,121 | +0.09(+1.69%) |
May 01, 2017 | 5.031 | 5.298 | 4.986 | 5.253 | 290,770 | +0.27(+5.36%) |
Apr 28, 2017 | 4.986 | 5.075 | 4.897 | 4.986 | 50,576 | +0.00(+0.00%) |
Apr 27, 2017 | 4.986 | 5.075 | 4.897 | 4.986 | 41,425 | -0.04(-0.88%) |
Apr 26, 2017 | 4.986 | 5.075 | 4.630 | 5.031 | 64,169 | -0.02(-0.44%) |
Apr 25, 2017 | 5.120 | 5.120 | 5.031 | 5.053 | 48,189 | -0.02(-0.44%) |
Apr 24, 2017 | 5.120 | 5.120 | 5.031 | 5.075 | 58,509 | +0.00(+0.00%) |
Apr 21, 2017 | 5.075 | 5.075 | 5.031 | 5.075 | 48,758 | +0.04(+0.88%) |
Apr 20, 2017 | 5.031 | 5.120 | 5.031 | 5.031 | 55,355 | +0.00(+0.00%) |
Apr 19, 2017 | 5.031 | 5.164 | 5.031 | 5.031 | 53,687 | -0.04(-0.88%) |
Apr 18, 2017 | 5.120 | 5.164 | 5.075 | 5.075 | 100,361 | +0.00(+0.00%) |
Apr 17, 2017 | 5.209 | 5.253 | 5.075 | 5.075 | 78,000 | +0.00(+0.00%) |
Apr 13, 2017 | 5.120 | 5.298 | 5.075 | 5.075 | 94,331 | -0.12(-2.23%) |
Apr 12, 2017 | 5.103 | 5.235 | 5.059 | 5.191 | 96,464 | +0.13(+2.61%) |
Apr 11, 2017 | 5.103 | 5.103 | 5.015 | 5.059 | 33,704 | +0.00(+0.00%) |
Apr 10, 2017 | 4.927 | 5.147 | 4.927 | 5.059 | 69,550 | +0.04(+0.88%) |
Apr 07, 2017 | 5.015 | 5.015 | 4.971 | 5.015 | 17,937 | +0.00(+0.00%) |
Apr 06, 2017 | 5.059 | 5.059 | 4.927 | 5.015 | 161,826 | +0.00(+0.00%) |
Apr 05, 2017 | 4.927 | 5.015 | 4.927 | 5.015 | 11,962 | +0.04(+0.88%) |
Apr 04, 2017 | 5.015 | 5.015 | 4.883 | 4.971 | 32,015 | -0.04(-0.88%) |
Apr 03, 2017 | 5.015 | 5.015 | 4.839 | 5.015 | 88,188 | +0.04(+0.88%) |
Mar 31, 2017 | 4.795 | 4.971 | 4.751 | 4.971 | 55,479 | +0.13(+2.73%) |
Mar 30, 2017 | 4.971 | 4.971 | 4.795 | 4.839 | 47,528 | -0.04(-0.90%) |
Mar 29, 2017 | 4.927 | 4.971 | 4.883 | 4.883 | 16,668 | +0.00(+0.00%) |
Mar 28, 2017 | 4.971 | 4.971 | 4.883 | 4.883 | 30,989 | -0.09(-1.77%) |
Mar 27, 2017 | 4.795 | 4.971 | 4.757 | 4.971 | 55,432 | +0.26(+5.61%) |
Mar 24, 2017 | 4.663 | 4.832 | 4.619 | 4.707 | 73,294 | +0.04(+0.94%) |
Mar 23, 2017 | 4.751 | 4.795 | 4.619 | 4.663 | 58,375 | -0.13(-2.75%) |
Mar 22, 2017 | 5.015 | 5.015 | 4.751 | 4.795 | 86,853 | -0.18(-3.54%) |
Mar 21, 2017 | 5.015 | 5.147 | 4.927 | 4.971 | 74,804 | -0.09(-1.74%) |
Mar 20, 2017 | 5.015 | 5.059 | 4.927 | 5.059 | 59,611 | +0.00(+0.00%) |
Mar 17, 2017 | 5.059 | 5.059 | 4.927 | 5.059 | 37,010 | +0.04(+0.88%) |
Mar 16, 2017 | 5.103 | 5.103 | 4.971 | 5.015 | 34,818 | -0.04(-0.87%) |
Mar 15, 2017 | 5.191 | 5.191 | 5.059 | 5.059 | 107,235 | -0.13(-2.54%) |
Mar 14, 2017 | 5.147 | 5.323 | 5.125 | 5.191 | 149,808 | +0.00(+0.00%) |
Mar 13, 2017 | 5.147 | 5.235 | 5.147 | 5.191 | 31,599 | +0.00(+0.00%) |
Mar 10, 2017 | 5.235 | 5.300 | 5.103 | 5.191 | 168,588 | -0.04(-0.84%) |
Mar 09, 2017 | 4.971 | 5.323 | 4.927 | 5.235 | 172,278 | -0.13(-2.46%) |
Mar 08, 2017 | 5.323 | 5.367 | 5.279 | 5.367 | 31,771 | +0.04(+0.83%) |
Mar 07, 2017 | 5.191 | 5.323 | 5.147 | 5.323 | 57,560 | +0.09(+1.68%) |
Mar 06, 2017 | 5.235 | 5.323 | 4.931 | 5.235 | 91,784 | -0.09(-1.65%) |
Mar 03, 2017 | 5.279 | 5.323 | 5.191 | 5.323 | 61,212 | +0.00(+0.00%) |
Mar 02, 2017 | 5.235 | 5.367 | 5.235 | 5.323 | 40,005 | +0.09(+1.68%) |