Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.852 | 4.863 | 4.812 | 4.818 | 54,780 | -0.02(-0.47%) |
May 30, 2017 | 4.863 | 4.880 | 4.840 | 4.840 | 55,535 | -0.04(-0.81%) |
May 26, 2017 | 4.852 | 4.891 | 4.852 | 4.880 | 80,510 | +0.02(+0.46%) |
May 25, 2017 | 4.874 | 4.908 | 4.857 | 4.857 | 116,141 | -0.01(-0.23%) |
May 24, 2017 | 4.880 | 4.886 | 4.863 | 4.869 | 55,910 | -0.01(-0.12%) |
May 23, 2017 | 4.886 | 4.891 | 4.857 | 4.874 | 83,400 | +0.00(+0.00%) |
May 22, 2017 | 4.818 | 4.874 | 4.818 | 4.874 | 93,430 | +0.06(+1.29%) |
May 19, 2017 | 4.784 | 4.812 | 4.773 | 4.812 | 239,378 | +0.03(+0.71%) |
May 18, 2017 | 4.739 | 4.801 | 4.739 | 4.779 | 108,599 | +0.03(+0.59%) |
May 17, 2017 | 4.852 | 4.863 | 4.745 | 4.750 | 271,040 | -0.15(-3.10%) |
May 16, 2017 | 4.936 | 4.936 | 4.891 | 4.902 | 131,020 | -0.02(-0.46%) |
May 15, 2017 | 4.880 | 4.925 | 4.880 | 4.925 | 91,125 | +0.06(+1.16%) |
May 12, 2017 | 4.863 | 4.880 | 4.846 | 4.869 | 163,781 | -0.01(-0.23%) |
May 11, 2017 | 4.891 | 4.896 | 4.869 | 4.880 | 98,571 | -0.03(-0.69%) |
May 10, 2017 | 4.908 | 4.914 | 4.870 | 4.914 | 109,443 | +0.02(+0.34%) |
May 09, 2017 | 4.886 | 4.908 | 4.886 | 4.897 | 194,331 | +0.01(+0.23%) |
May 08, 2017 | 4.857 | 4.908 | 4.852 | 4.886 | 438,089 | +0.02(+0.35%) |
May 05, 2017 | 4.874 | 4.886 | 4.852 | 4.869 | 271,344 | +0.02(+0.35%) |
May 04, 2017 | 4.931 | 4.931 | 4.824 | 4.852 | 303,804 | -0.07(-1.49%) |
May 03, 2017 | 4.914 | 4.936 | 4.914 | 4.925 | 168,674 | +0.00(+0.00%) |
May 02, 2017 | 4.959 | 4.959 | 4.925 | 4.925 | 117,605 | -0.03(-0.57%) |
May 01, 2017 | 4.936 | 4.976 | 4.914 | 4.953 | 176,576 | +0.05(+1.03%) |
Apr 28, 2017 | 4.936 | 4.942 | 4.891 | 4.902 | 117,735 | -0.03(-0.68%) |
Apr 27, 2017 | 4.953 | 4.964 | 4.925 | 4.936 | 131,891 | -0.01(-0.11%) |
Apr 26, 2017 | 4.919 | 4.953 | 4.909 | 4.942 | 171,140 | +0.04(+0.80%) |
Apr 25, 2017 | 4.846 | 4.914 | 4.837 | 4.902 | 628,568 | +0.09(+1.87%) |
Apr 24, 2017 | 4.812 | 4.840 | 4.773 | 4.812 | 457,373 | +0.03(+0.59%) |
Apr 21, 2017 | 4.818 | 4.835 | 4.779 | 4.784 | 190,928 | -0.03(-0.70%) |
Apr 20, 2017 | 4.767 | 4.818 | 4.741 | 4.818 | 134,709 | +0.06(+1.30%) |
Apr 19, 2017 | 4.728 | 4.762 | 4.722 | 4.756 | 162,796 | +0.04(+0.84%) |
Apr 18, 2017 | 4.694 | 4.734 | 4.689 | 4.717 | 373,720 | +0.01(+0.12%) |
Apr 17, 2017 | 4.711 | 4.728 | 4.689 | 4.711 | 151,957 | +0.01(+0.12%) |
Apr 13, 2017 | 4.717 | 4.734 | 4.689 | 4.705 | 149,713 | -0.01(-0.24%) |
Apr 12, 2017 | 4.734 | 4.773 | 4.711 | 4.717 | 592,192 | -0.03(-0.59%) |
Apr 11, 2017 | 4.700 | 4.745 | 4.694 | 4.745 | 132,680 | +0.03(+0.60%) |
Apr 10, 2017 | 4.700 | 4.728 | 4.700 | 4.717 | 172,799 | +0.03(+0.72%) |
Apr 07, 2017 | 4.638 | 4.683 | 4.633 | 4.683 | 164,106 | +0.04(+0.85%) |
Apr 06, 2017 | 4.638 | 4.655 | 4.610 | 4.644 | 329,154 | +0.03(+0.61%) |
Apr 05, 2017 | 4.666 | 4.689 | 4.615 | 4.615 | 220,190 | -0.03(-0.73%) |
Apr 04, 2017 | 4.677 | 4.694 | 4.632 | 4.649 | 148,185 | -0.03(-0.72%) |
Apr 03, 2017 | 4.734 | 4.756 | 4.677 | 4.683 | 157,895 | -0.04(-0.83%) |
Mar 31, 2017 | 4.717 | 4.728 | 4.689 | 4.722 | 130,205 | +0.02(+0.36%) |
Mar 30, 2017 | 4.683 | 4.717 | 4.683 | 4.705 | 115,110 | +0.02(+0.48%) |
Mar 29, 2017 | 4.649 | 4.683 | 4.639 | 4.683 | 85,236 | +0.03(+0.73%) |
Mar 28, 2017 | 4.615 | 4.649 | 4.615 | 4.649 | 103,699 | +0.02(+0.49%) |
Mar 27, 2017 | 4.548 | 4.627 | 4.537 | 4.627 | 178,664 | +0.04(+0.86%) |
Mar 24, 2017 | 4.582 | 4.593 | 4.559 | 4.587 | 184,038 | +0.03(+0.62%) |
Mar 23, 2017 | 4.520 | 4.565 | 4.520 | 4.559 | 324,900 | +0.04(+0.79%) |
Mar 22, 2017 | 4.548 | 4.590 | 4.503 | 4.524 | 368,052 | -0.04(-0.90%) |
Mar 21, 2017 | 4.644 | 4.654 | 4.553 | 4.565 | 178,522 | -0.06(-1.34%) |
Mar 20, 2017 | 4.632 | 4.638 | 4.609 | 4.627 | 166,041 | -0.01(-0.24%) |
Mar 17, 2017 | 4.610 | 4.644 | 4.602 | 4.638 | 168,380 | +0.03(+0.73%) |
Mar 16, 2017 | 4.593 | 4.604 | 4.576 | 4.604 | 163,955 | +0.02(+0.49%) |
Mar 15, 2017 | 4.548 | 4.604 | 4.544 | 4.582 | 206,893 | +0.05(+0.99%) |
Mar 14, 2017 | 4.542 | 4.542 | 4.508 | 4.537 | 98,383 | -0.02(-0.37%) |
Mar 13, 2017 | 4.531 | 4.570 | 4.525 | 4.553 | 188,730 | +0.01(+0.25%) |
Mar 10, 2017 | 4.576 | 4.587 | 4.520 | 4.542 | 205,861 | -0.01(-0.25%) |
Mar 09, 2017 | 4.559 | 4.592 | 4.537 | 4.553 | 237,572 | -0.01(-0.24%) |
Mar 08, 2017 | 4.625 | 4.631 | 4.560 | 4.564 | 147,615 | -0.04(-0.96%) |
Mar 07, 2017 | 4.620 | 4.636 | 4.598 | 4.609 | 160,376 | -0.02(-0.48%) |
Mar 06, 2017 | 4.658 | 4.686 | 4.625 | 4.631 | 176,849 | -0.04(-0.83%) |
Mar 03, 2017 | 4.691 | 4.697 | 4.653 | 4.669 | 261,604 | -0.01(-0.12%) |
Mar 02, 2017 | 4.736 | 4.736 | 4.658 | 4.675 | 215,471 | -0.04(-0.82%) |