Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.570 | 4.580 | 4.500 | 4.520 | 19,585 | -0.07(-1.53%) |
May 30, 2017 | 4.530 | 4.590 | 4.370 | 4.590 | 27,437 | +0.07(+1.55%) |
May 26, 2017 | 4.420 | 4.550 | 4.380 | 4.520 | 26,899 | +0.08(+1.80%) |
May 25, 2017 | 4.500 | 4.500 | 4.420 | 4.440 | 8,733 | -0.06(-1.33%) |
May 24, 2017 | 4.530 | 4.550 | 4.450 | 4.500 | 19,835 | -0.03(-0.66%) |
May 23, 2017 | 4.600 | 4.620 | 4.478 | 4.530 | 42,054 | -0.06(-1.31%) |
May 22, 2017 | 4.400 | 4.590 | 4.382 | 4.590 | 33,593 | +0.19(+4.32%) |
May 19, 2017 | 4.290 | 4.400 | 4.230 | 4.400 | 62,538 | +0.13(+3.04%) |
May 18, 2017 | 4.230 | 4.310 | 4.155 | 4.270 | 13,708 | +0.02(+0.47%) |
May 17, 2017 | 4.230 | 4.310 | 4.220 | 4.250 | 11,672 | +0.02(+0.47%) |
May 16, 2017 | 4.274 | 4.280 | 4.110 | 4.230 | 22,233 | -0.02(-0.47%) |
May 15, 2017 | 4.310 | 4.350 | 4.240 | 4.250 | 35,487 | +0.00(+0.00%) |
May 12, 2017 | 4.320 | 4.320 | 4.135 | 4.250 | 8,929 | -0.08(-1.85%) |
May 11, 2017 | 4.270 | 4.390 | 4.240 | 4.330 | 16,840 | -0.03(-0.69%) |
May 10, 2017 | 4.410 | 4.490 | 4.350 | 4.360 | 20,311 | -0.04(-0.91%) |
May 09, 2017 | 4.440 | 4.580 | 4.330 | 4.400 | 50,795 | +0.03(+0.69%) |
May 08, 2017 | 4.260 | 4.477 | 4.155 | 4.370 | 43,791 | +0.16(+3.80%) |
May 05, 2017 | 4.050 | 4.420 | 4.000 | 4.210 | 103,853 | +0.14(+3.44%) |
May 04, 2017 | 4.000 | 4.075 | 3.980 | 4.070 | 37,729 | +0.04(+0.99%) |
May 03, 2017 | 4.080 | 4.080 | 3.990 | 4.030 | 22,133 | +0.00(+0.00%) |
May 02, 2017 | 4.000 | 4.080 | 4.000 | 4.030 | 28,738 | +0.02(+0.50%) |
May 01, 2017 | 4.060 | 4.110 | 3.970 | 4.010 | 18,348 | -0.05(-1.23%) |
Apr 28, 2017 | 4.090 | 4.140 | 4.020 | 4.060 | 14,928 | -0.02(-0.49%) |
Apr 27, 2017 | 4.000 | 4.100 | 4.000 | 4.080 | 30,348 | +0.10(+2.51%) |
Apr 26, 2017 | 3.990 | 4.100 | 3.950 | 3.980 | 73,806 | -0.01(-0.25%) |
Apr 25, 2017 | 3.990 | 4.040 | 3.990 | 3.990 | 52,885 | +0.03(+0.76%) |
Apr 24, 2017 | 4.040 | 4.050 | 3.960 | 3.960 | 193,053 | -0.03(-0.75%) |
Apr 21, 2017 | 4.000 | 4.050 | 3.960 | 3.990 | 57,943 | +0.02(+0.50%) |
Apr 20, 2017 | 3.980 | 4.005 | 3.970 | 3.970 | 94,245 | +0.00(+0.00%) |
Apr 19, 2017 | 4.000 | 4.005 | 3.950 | 3.970 | 52,819 | +0.00(+0.00%) |
Apr 18, 2017 | 3.980 | 4.010 | 3.950 | 3.970 | 90,316 | -0.01(-0.25%) |
Apr 17, 2017 | 4.000 | 4.020 | 3.950 | 3.980 | 43,463 | +0.00(+0.00%) |
Apr 13, 2017 | 4.010 | 4.020 | 3.970 | 3.980 | 132,155 | -0.02(-0.50%) |
Apr 12, 2017 | 4.010 | 4.020 | 3.970 | 4.000 | 92,104 | +0.01(+0.25%) |
Apr 11, 2017 | 4.020 | 4.090 | 3.982 | 3.990 | 94,000 | -0.02(-0.50%) |
Apr 10, 2017 | 4.200 | 4.250 | 4.000 | 4.010 | 20,603 | -0.19(-4.52%) |
Apr 07, 2017 | 4.240 | 4.250 | 4.170 | 4.200 | 2,745 | -0.03(-0.71%) |
Apr 06, 2017 | 4.140 | 4.270 | 4.140 | 4.230 | 12,592 | +0.12(+2.92%) |
Apr 05, 2017 | 4.150 | 4.230 | 4.100 | 4.110 | 18,052 | +0.01(+0.24%) |
Apr 04, 2017 | 4.300 | 4.320 | 4.090 | 4.100 | 9,598 | -0.19(-4.43%) |
Apr 03, 2017 | 4.140 | 4.330 | 4.140 | 4.290 | 72,818 | +0.14(+3.37%) |
Mar 31, 2017 | 4.140 | 4.250 | 4.140 | 4.150 | 40,796 | +0.02(+0.48%) |
Mar 30, 2017 | 4.220 | 4.250 | 4.090 | 4.130 | 10,846 | -0.08(-1.90%) |
Mar 29, 2017 | 4.130 | 4.250 | 4.130 | 4.210 | 28,131 | +0.08(+1.94%) |
Mar 28, 2017 | 4.140 | 4.170 | 4.113 | 4.130 | 26,064 | +0.02(+0.49%) |
Mar 27, 2017 | 3.960 | 4.140 | 3.960 | 4.110 | 33,022 | +0.09(+2.24%) |
Mar 24, 2017 | 4.040 | 4.080 | 4.000 | 4.020 | 11,716 | -0.02(-0.50%) |
Mar 23, 2017 | 3.910 | 4.074 | 3.889 | 4.040 | 42,326 | +0.14(+3.59%) |
Mar 22, 2017 | 3.880 | 4.030 | 3.850 | 3.900 | 59,409 | +0.01(+0.26%) |
Mar 21, 2017 | 4.060 | 4.165 | 3.884 | 3.890 | 32,102 | -0.12(-3.00%) |
Mar 20, 2017 | 4.040 | 4.100 | 3.916 | 4.010 | 32,218 | -0.07(-1.72%) |
Mar 17, 2017 | 4.140 | 4.150 | 4.050 | 4.080 | 63,282 | -0.06(-1.45%) |
Mar 16, 2017 | 4.090 | 4.180 | 4.050 | 4.140 | 15,502 | +0.06(+1.47%) |
Mar 15, 2017 | 4.060 | 4.120 | 4.040 | 4.080 | 16,065 | +0.02(+0.49%) |
Mar 14, 2017 | 4.120 | 4.120 | 4.000 | 4.060 | 56,740 | -0.09(-2.17%) |
Mar 13, 2017 | 4.050 | 4.170 | 4.020 | 4.150 | 23,623 | +0.08(+1.97%) |
Mar 10, 2017 | 4.060 | 4.090 | 4.000 | 4.070 | 78,191 | +0.04(+0.99%) |
Mar 09, 2017 | 4.060 | 4.120 | 3.995 | 4.030 | 93,480 | -0.02(-0.49%) |
Mar 08, 2017 | 4.050 | 4.090 | 4.050 | 4.050 | 31,697 | -0.01(-0.25%) |
Mar 07, 2017 | 4.080 | 4.080 | 4.030 | 4.060 | 39,437 | +0.02(+0.50%) |
Mar 06, 2017 | 4.030 | 4.061 | 4.000 | 4.040 | 92,665 | -0.02(-0.49%) |
Mar 03, 2017 | 4.050 | 4.070 | 3.970 | 4.060 | 59,784 | +0.03(+0.74%) |
Mar 02, 2017 | 4.180 | 4.180 | 4.000 | 4.030 | 54,989 | -0.15(-3.59%) |