Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.673 | 4.680 | 4.651 | 4.680 | 42,051 | +0.03(+0.55%) |
May 30, 2017 | 4.622 | 4.654 | 4.622 | 4.654 | 65,174 | +0.05(+0.98%) |
May 26, 2017 | 4.654 | 4.673 | 4.609 | 4.609 | 49,712 | -0.04(-0.81%) |
May 25, 2017 | 4.633 | 4.653 | 4.633 | 4.646 | 43,449 | -0.01(-0.14%) |
May 24, 2017 | 4.640 | 4.653 | 4.627 | 4.653 | 52,361 | +0.01(+0.14%) |
May 23, 2017 | 4.633 | 4.653 | 4.620 | 4.646 | 44,283 | +0.03(+0.70%) |
May 22, 2017 | 4.608 | 4.640 | 4.608 | 4.614 | 62,583 | +0.01(+0.14%) |
May 19, 2017 | 4.620 | 4.620 | 4.575 | 4.608 | 76,769 | +0.01(+0.14%) |
May 18, 2017 | 4.601 | 4.614 | 4.582 | 4.601 | 90,555 | +0.00(+0.00%) |
May 17, 2017 | 4.608 | 4.608 | 4.582 | 4.601 | 28,465 | -0.02(-0.42%) |
May 16, 2017 | 4.620 | 4.627 | 4.601 | 4.620 | 51,562 | +0.00(+0.00%) |
May 15, 2017 | 4.646 | 4.646 | 4.608 | 4.620 | 54,889 | +0.00(+0.00%) |
May 12, 2017 | 4.588 | 4.620 | 4.588 | 4.620 | 19,305 | +0.03(+0.68%) |
May 11, 2017 | 4.582 | 4.608 | 4.576 | 4.589 | 40,447 | +0.01(+0.16%) |
May 10, 2017 | 4.601 | 4.608 | 4.575 | 4.582 | 56,853 | -0.01(-0.28%) |
May 09, 2017 | 4.601 | 4.606 | 4.582 | 4.595 | 37,425 | -0.01(-0.28%) |
May 08, 2017 | 4.646 | 4.646 | 4.595 | 4.608 | 87,626 | -0.02(-0.42%) |
May 05, 2017 | 4.620 | 4.627 | 4.595 | 4.627 | 41,102 | +0.03(+0.56%) |
May 04, 2017 | 4.614 | 4.627 | 4.595 | 4.601 | 133,246 | -0.02(-0.42%) |
May 03, 2017 | 4.601 | 4.627 | 4.595 | 4.620 | 67,835 | +0.00(+0.00%) |
May 02, 2017 | 4.627 | 4.627 | 4.595 | 4.620 | 47,946 | +0.02(+0.42%) |
May 01, 2017 | 4.627 | 4.636 | 4.601 | 4.601 | 50,089 | -0.03(-0.56%) |
Apr 28, 2017 | 4.595 | 4.627 | 4.595 | 4.627 | 83,502 | +0.03(+0.70%) |
Apr 27, 2017 | 4.588 | 4.633 | 4.588 | 4.595 | 66,996 | -0.01(-0.14%) |
Apr 26, 2017 | 4.582 | 4.601 | 4.575 | 4.601 | 53,497 | +0.02(+0.45%) |
Apr 25, 2017 | 4.574 | 4.593 | 4.568 | 4.581 | 100,445 | -0.01(-0.28%) |
Apr 24, 2017 | 4.593 | 4.593 | 4.555 | 4.593 | 75,460 | +0.02(+0.42%) |
Apr 21, 2017 | 4.561 | 4.574 | 4.549 | 4.574 | 36,203 | +0.03(+0.70%) |
Apr 20, 2017 | 4.561 | 4.561 | 4.542 | 4.542 | 19,354 | -0.02(-0.42%) |
Apr 19, 2017 | 4.568 | 4.587 | 4.542 | 4.561 | 78,041 | +0.01(+0.28%) |
Apr 18, 2017 | 4.549 | 4.574 | 4.530 | 4.549 | 43,567 | +0.01(+0.14%) |
Apr 17, 2017 | 4.517 | 4.555 | 4.517 | 4.542 | 83,127 | +0.02(+0.44%) |
Apr 13, 2017 | 4.542 | 4.542 | 4.510 | 4.522 | 124,878 | -0.02(-0.44%) |
Apr 12, 2017 | 4.517 | 4.542 | 4.513 | 4.542 | 30,684 | +0.03(+0.71%) |
Apr 11, 2017 | 4.523 | 4.523 | 4.510 | 4.510 | 44,927 | -0.01(-0.28%) |
Apr 10, 2017 | 4.517 | 4.523 | 4.510 | 4.523 | 54,261 | +0.01(+0.28%) |
Apr 07, 2017 | 4.517 | 4.523 | 4.504 | 4.510 | 21,217 | +0.00(+0.00%) |
Apr 06, 2017 | 4.510 | 4.510 | 4.491 | 4.510 | 52,799 | +0.01(+0.14%) |
Apr 05, 2017 | 4.504 | 4.510 | 4.475 | 4.504 | 126,515 | +0.03(+0.57%) |
Apr 04, 2017 | 4.472 | 4.478 | 4.463 | 4.478 | 49,715 | +0.01(+0.14%) |
Apr 03, 2017 | 4.459 | 4.472 | 4.453 | 4.472 | 23,581 | +0.00(+0.00%) |
Mar 31, 2017 | 4.465 | 4.478 | 4.459 | 4.472 | 87,882 | -0.02(-0.43%) |
Mar 30, 2017 | 4.510 | 4.510 | 4.465 | 4.491 | 43,064 | +0.01(+0.14%) |
Mar 29, 2017 | 4.491 | 4.491 | 4.465 | 4.485 | 42,056 | +0.01(+0.31%) |
Mar 28, 2017 | 4.471 | 4.471 | 4.451 | 4.471 | 43,088 | +0.01(+0.14%) |
Mar 27, 2017 | 4.458 | 4.464 | 4.420 | 4.464 | 66,687 | +0.04(+1.01%) |
Mar 24, 2017 | 4.439 | 4.464 | 4.394 | 4.420 | 85,138 | -0.03(-0.72%) |
Mar 23, 2017 | 4.445 | 4.477 | 4.426 | 4.451 | 61,145 | +0.01(+0.14%) |
Mar 22, 2017 | 4.413 | 4.458 | 4.413 | 4.445 | 49,619 | +0.04(+0.87%) |
Mar 21, 2017 | 4.420 | 4.439 | 4.407 | 4.407 | 70,470 | -0.01(-0.29%) |
Mar 20, 2017 | 4.426 | 4.439 | 4.407 | 4.420 | 46,135 | +0.01(+0.29%) |
Mar 17, 2017 | 4.407 | 4.426 | 4.407 | 4.407 | 41,152 | -0.02(-0.43%) |
Mar 16, 2017 | 4.426 | 4.432 | 4.404 | 4.426 | 71,261 | +0.01(+0.14%) |
Mar 15, 2017 | 4.362 | 4.420 | 4.324 | 4.420 | 66,212 | +0.07(+1.61%) |
Mar 14, 2017 | 4.350 | 4.350 | 4.324 | 4.350 | 33,280 | +0.00(+0.00%) |
Mar 13, 2017 | 4.350 | 4.388 | 4.330 | 4.350 | 67,265 | -0.01(-0.29%) |
Mar 10, 2017 | 4.362 | 4.400 | 4.362 | 4.362 | 65,657 | +0.01(+0.29%) |
Mar 09, 2017 | 4.420 | 4.420 | 4.312 | 4.350 | 81,027 | -0.08(-1.73%) |
Mar 08, 2017 | 4.445 | 4.445 | 4.420 | 4.426 | 67,806 | -0.04(-0.86%) |
Mar 07, 2017 | 4.483 | 4.483 | 4.439 | 4.464 | 62,671 | -0.03(-0.57%) |
Mar 06, 2017 | 4.490 | 4.490 | 4.451 | 4.490 | 59,608 | +0.00(+0.00%) |
Mar 03, 2017 | 4.490 | 4.502 | 4.477 | 4.490 | 34,091 | +0.02(+0.43%) |
Mar 02, 2017 | 4.490 | 4.509 | 4.471 | 4.471 | 112,907 | -0.04(-0.99%) |