Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.170 | 4.210 | 4.000 | 4.060 | 62,140 | -0.13(-3.10%) |
May 26, 2017 | 4.190 | 4.190 | 4.190 | 0 | +0.18(+4.49%) | |
May 25, 2017 | 4.060 | 4.070 | 4.000 | 4.010 | 13,710 | -0.09(-2.20%) |
May 24, 2017 | 4.150 | 4.161 | 4.094 | 4.100 | 9,439 | -0.08(-1.91%) |
May 23, 2017 | 4.280 | 4.280 | 4.120 | 4.180 | 12,844 | -0.06(-1.42%) |
May 22, 2017 | 4.320 | 4.320 | 4.230 | 4.240 | 11,732 | -0.03(-0.70%) |
May 19, 2017 | 4.200 | 4.296 | 4.150 | 4.270 | 7,490 | +0.10(+2.40%) |
May 18, 2017 | 4.150 | 4.200 | 4.150 | 4.170 | 4,340 | +0.01(+0.24%) |
May 17, 2017 | 4.150 | 4.180 | 4.150 | 4.160 | 4,503 | -0.01(-0.24%) |
May 16, 2017 | 4.150 | 4.200 | 4.150 | 4.170 | 4,159 | -0.02(-0.48%) |
May 15, 2017 | 4.300 | 4.334 | 3.984 | 4.190 | 51,166 | -0.12(-2.78%) |
May 12, 2017 | 4.327 | 4.332 | 4.310 | 4.310 | 13,798 | -0.01(-0.23%) |
May 11, 2017 | 4.320 | 4.420 | 4.290 | 4.320 | 9,517 | +0.00(+0.00%) |
May 10, 2017 | 4.350 | 4.369 | 4.310 | 4.320 | 7,835 | -0.05(-1.14%) |
May 09, 2017 | 4.390 | 4.390 | 4.340 | 4.370 | 10,331 | +0.00(+0.00%) |
May 08, 2017 | 4.460 | 4.460 | 4.360 | 4.370 | 7,864 | -0.10(-2.24%) |
May 05, 2017 | 4.310 | 4.490 | 4.310 | 4.470 | 25,492 | +0.14(+3.23%) |
May 04, 2017 | 4.420 | 4.490 | 4.310 | 4.330 | 14,005 | -0.06(-1.37%) |
May 03, 2017 | 4.070 | 4.450 | 4.070 | 4.390 | 14,454 | +0.06(+1.39%) |
May 02, 2017 | 4.310 | 4.400 | 4.310 | 4.330 | 15,763 | +0.02(+0.46%) |
May 01, 2017 | 4.316 | 4.340 | 4.270 | 4.310 | 6,783 | +0.01(+0.23%) |
Apr 28, 2017 | 4.471 | 4.471 | 4.250 | 4.300 | 30,326 | -0.09(-2.05%) |
Apr 27, 2017 | 4.410 | 4.450 | 4.310 | 4.390 | 18,033 | +0.11(+2.57%) |
Apr 26, 2017 | 4.450 | 4.600 | 4.280 | 4.280 | 9,621 | -0.27(-5.93%) |
Apr 25, 2017 | 4.500 | 4.550 | 4.490 | 4.550 | 6,683 | +0.04(+0.89%) |
Apr 24, 2017 | 4.460 | 4.565 | 4.460 | 4.510 | 2,736 | +0.04(+0.89%) |
Apr 21, 2017 | 4.330 | 4.580 | 4.320 | 4.470 | 25,169 | +0.12(+2.76%) |
Apr 20, 2017 | 4.440 | 4.590 | 4.300 | 4.350 | 16,110 | +0.04(+0.93%) |
Apr 19, 2017 | 4.350 | 4.450 | 4.300 | 4.310 | 38,227 | -0.11(-2.49%) |
Apr 18, 2017 | 4.220 | 4.500 | 4.220 | 4.420 | 16,550 | -0.19(-4.12%) |
Apr 17, 2017 | 4.590 | 4.610 | 4.300 | 4.610 | 17,789 | +0.05(+1.10%) |
Apr 13, 2017 | 4.500 | 4.610 | 4.460 | 4.560 | 13,210 | +0.06(+1.33%) |
Apr 12, 2017 | 4.350 | 4.520 | 4.350 | 4.500 | 8,781 | +0.16(+3.69%) |
Apr 11, 2017 | 4.400 | 4.400 | 4.330 | 4.340 | 10,263 | -0.07(-1.59%) |
Apr 10, 2017 | 4.460 | 4.460 | 4.400 | 4.410 | 2,273 | -0.08(-1.78%) |
Apr 07, 2017 | 4.440 | 4.510 | 4.385 | 4.490 | 11,332 | -0.07(-1.54%) |
Apr 06, 2017 | 4.580 | 4.715 | 4.440 | 4.560 | 15,866 | +0.00(+0.00%) |
Apr 05, 2017 | 4.650 | 4.650 | 4.560 | 4.560 | 983 | -0.02(-0.44%) |
Apr 04, 2017 | 4.810 | 4.810 | 4.510 | 4.580 | 7,550 | -0.03(-0.65%) |
Apr 03, 2017 | 4.800 | 4.800 | 4.570 | 4.610 | 3,625 | -0.15(-3.15%) |
Mar 31, 2017 | 4.850 | 4.850 | 4.600 | 4.760 | 9,153 | +0.15(+3.25%) |
Mar 30, 2017 | 4.700 | 4.740 | 4.440 | 4.610 | 13,715 | -0.12(-2.54%) |
Mar 29, 2017 | 4.650 | 4.730 | 4.650 | 4.730 | 7,369 | +0.04(+0.85%) |
Mar 28, 2017 | 4.680 | 4.790 | 4.611 | 4.690 | 8,056 | -0.04(-0.82%) |
Mar 27, 2017 | 4.740 | 4.750 | 4.540 | 4.729 | 4,479 | -0.07(-1.48%) |
Mar 24, 2017 | 4.780 | 4.860 | 4.750 | 4.800 | 5,033 | -0.00(-0.10%) |
Mar 23, 2017 | 4.790 | 4.860 | 4.790 | 4.805 | 10,842 | -0.06(-1.13%) |
Mar 22, 2017 | 4.740 | 4.860 | 4.620 | 4.860 | 21,784 | +0.12(+2.53%) |
Mar 21, 2017 | 4.770 | 4.790 | 4.380 | 4.740 | 18,913 | -0.03(-0.63%) |
Mar 20, 2017 | 4.760 | 4.839 | 4.600 | 4.770 | 16,911 | +0.02(+0.42%) |
Mar 17, 2017 | 4.520 | 4.750 | 4.510 | 4.750 | 87,743 | +0.15(+3.26%) |
Mar 16, 2017 | 4.340 | 4.700 | 4.340 | 4.600 | 80,309 | -0.08(-1.71%) |
Mar 15, 2017 | 4.580 | 4.710 | 4.550 | 4.680 | 13,360 | +0.11(+2.41%) |
Mar 14, 2017 | 4.590 | 4.590 | 4.535 | 4.570 | 7,105 | -0.04(-0.87%) |
Mar 13, 2017 | 4.610 | 4.690 | 4.430 | 4.610 | 7,284 | -0.02(-0.43%) |
Mar 10, 2017 | 4.610 | 4.710 | 4.600 | 4.630 | 4,651 | +0.01(+0.22%) |
Mar 09, 2017 | 4.590 | 4.670 | 4.440 | 4.620 | 9,387 | -0.02(-0.43%) |
Mar 08, 2017 | 4.640 | 4.650 | 4.616 | 4.640 | 4,552 | -0.04(-0.85%) |
Mar 07, 2017 | 4.730 | 4.730 | 4.610 | 4.680 | 10,018 | +0.01(+0.21%) |
Mar 06, 2017 | 4.700 | 4.705 | 4.670 | 4.670 | 6,443 | -0.10(-2.10%) |
Mar 03, 2017 | 4.663 | 4.790 | 4.663 | 4.770 | 1,783 | +0.10(+2.14%) |
Mar 02, 2017 | 4.680 | 4.820 | 4.610 | 4.670 | 7,309 | -0.07(-1.48%) |