Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.700 | 4.770 | 4.689 | 4.750 | 6,569 | +0.07(+1.50%) |
May 30, 2017 | 4.800 | 4.800 | 4.655 | 4.680 | 16,975 | -0.10(-2.09%) |
May 26, 2017 | 4.770 | 4.790 | 4.770 | 4.780 | 14,066 | +0.02(+0.42%) |
May 25, 2017 | 4.897 | 4.900 | 4.750 | 4.760 | 22,266 | -0.10(-2.06%) |
May 24, 2017 | 4.900 | 4.940 | 4.760 | 4.860 | 124,934 | +0.01(+0.21%) |
May 23, 2017 | 4.900 | 4.910 | 4.742 | 4.850 | 7,829 | +0.02(+0.41%) |
May 22, 2017 | 4.830 | 4.944 | 4.819 | 4.830 | 6,215 | +0.02(+0.41%) |
May 19, 2017 | 4.780 | 5.030 | 4.780 | 4.810 | 1,824 | +0.08(+1.69%) |
May 18, 2017 | 4.785 | 4.880 | 4.710 | 4.730 | 16,700 | -0.13(-2.67%) |
May 16, 2017 | 4.860 | 10 | -0.09(-1.82%) | |||
May 15, 2017 | 4.900 | 4.950 | 4.756 | 4.950 | 4,305 | +0.08(+1.64%) |
May 12, 2017 | 4.880 | 4.880 | 4.777 | 4.870 | 6,384 | -0.11(-2.21%) |
May 11, 2017 | 4.890 | 4.990 | 4.710 | 4.980 | 25,518 | +0.35(+7.56%) |
May 10, 2017 | 4.800 | 4.882 | 4.510 | 4.630 | 36,535 | -0.08(-1.71%) |
May 09, 2017 | 4.750 | 4.800 | 4.620 | 4.710 | 26,452 | +0.04(+0.87%) |
May 08, 2017 | 4.880 | 4.880 | 4.600 | 4.670 | 22,346 | -0.02(-0.43%) |
May 05, 2017 | 4.590 | 4.720 | 4.590 | 4.690 | 13,775 | +0.06(+1.30%) |
May 04, 2017 | 4.750 | 4.750 | 4.583 | 4.630 | 14,172 | -0.10(-2.11%) |
May 03, 2017 | 5.090 | 5.090 | 4.730 | 4.730 | 27,784 | -0.05(-0.96%) |
May 02, 2017 | 4.780 | 5.010 | 4.570 | 4.776 | 29,825 | +0.13(+2.70%) |
May 01, 2017 | 4.805 | 5.120 | 4.650 | 4.650 | 16,135 | -0.10(-2.11%) |
Apr 28, 2017 | 4.800 | 4.820 | 4.750 | 4.750 | 29,021 | +0.05(+1.07%) |
Apr 27, 2017 | 4.700 | 4.778 | 4.450 | 4.700 | 53,609 | +0.00(+0.00%) |
Apr 26, 2017 | 4.724 | 4.743 | 4.550 | 4.700 | 48,688 | -0.15(-3.09%) |
Apr 25, 2017 | 4.790 | 4.900 | 4.600 | 4.850 | 127,726 | +0.04(+0.83%) |
Apr 24, 2017 | 4.880 | 4.970 | 4.720 | 4.810 | 34,483 | -0.04(-0.82%) |
Apr 21, 2017 | 5.030 | 5.240 | 4.850 | 4.850 | 30,215 | -0.11(-2.22%) |
Apr 20, 2017 | 5.020 | 5.090 | 4.950 | 4.960 | 42,699 | -0.22(-4.25%) |
Apr 19, 2017 | 5.170 | 5.180 | 4.900 | 5.180 | 21,606 | +0.08(+1.57%) |
Apr 18, 2017 | 5.102 | 5.170 | 5.030 | 5.100 | 5,630 | -0.01(-0.20%) |
Apr 17, 2017 | 5.091 | 5.180 | 5.000 | 5.110 | 39,500 | +0.02(+0.39%) |
Apr 13, 2017 | 4.990 | 5.280 | 4.850 | 5.090 | 50,960 | +0.14(+2.83%) |
Apr 12, 2017 | 4.900 | 4.974 | 4.851 | 4.950 | 28,201 | -0.01(-0.20%) |
Apr 11, 2017 | 4.905 | 5.060 | 4.900 | 4.960 | 9,928 | +0.05(+1.02%) |
Apr 10, 2017 | 4.860 | 5.095 | 4.850 | 4.910 | 28,983 | -0.30(-5.76%) |
Apr 07, 2017 | 5.050 | 5.280 | 4.800 | 5.210 | 73,657 | +0.33(+6.81%) |
Apr 06, 2017 | 5.270 | 5.400 | 4.730 | 4.878 | 26,583 | -0.21(-4.17%) |
Apr 05, 2017 | 5.100 | 5.370 | 5.050 | 5.090 | 6,172 | -0.12(-2.30%) |
Apr 04, 2017 | 5.234 | 5.250 | 5.165 | 5.210 | 3,742 | +0.01(+0.19%) |
Apr 03, 2017 | 5.190 | 5.230 | 5.160 | 5.200 | 8,765 | +0.12(+2.36%) |
Mar 31, 2017 | 5.102 | 5.102 | 5.050 | 5.080 | 2,457 | +0.04(+0.79%) |
Mar 30, 2017 | 5.100 | 5.100 | 5.040 | 5.040 | 3,727 | +0.01(+0.20%) |
Mar 29, 2017 | 5.024 | 5.071 | 5.024 | 5.030 | 2,963 | +0.13(+2.65%) |
Mar 28, 2017 | 5.030 | 5.062 | 4.790 | 4.900 | 9,298 | -0.17(-3.35%) |
Mar 27, 2017 | 4.886 | 5.120 | 4.886 | 5.070 | 1,278 | +0.35(+7.42%) |
Mar 24, 2017 | 4.800 | 5.101 | 4.698 | 4.720 | 25,610 | -0.03(-0.63%) |
Mar 23, 2017 | 4.870 | 4.893 | 4.744 | 4.750 | 8,134 | -0.07(-1.45%) |
Mar 22, 2017 | 4.814 | 4.969 | 4.640 | 4.820 | 19,863 | -0.10(-2.03%) |
Mar 21, 2017 | 5.000 | 5.490 | 4.920 | 4.920 | 55,150 | -0.36(-6.89%) |
Mar 20, 2017 | 5.010 | 5.410 | 5.010 | 5.284 | 8,127 | +0.30(+5.98%) |
Mar 16, 2017 | 4.986 | 80 | +0.21(+4.31%) | |||
Mar 15, 2017 | 4.780 | 4.780 | 4.780 | 4.780 | 222 | -0.03(-0.62%) |
Mar 14, 2017 | 4.800 | 4.893 | 4.770 | 4.810 | 5,890 | +0.03(+0.63%) |
Mar 13, 2017 | 4.919 | 4.919 | 4.770 | 4.780 | 7,831 | -0.22(-4.40%) |
Mar 10, 2017 | 4.993 | 5.000 | 4.993 | 5.000 | 2,001 | -0.02(-0.40%) |
Mar 09, 2017 | 5.131 | 5.210 | 5.010 | 5.020 | 1,264 | +0.10(+2.03%) |
Mar 08, 2017 | 4.900 | 5.049 | 4.900 | 4.920 | 2,800 | +0.07(+1.44%) |
Mar 07, 2017 | 5.300 | 5.416 | 4.730 | 4.850 | 22,629 | -0.28(-5.46%) |
Mar 06, 2017 | 5.098 | 5.130 | 5.050 | 5.130 | 5,877 | -0.15(-2.84%) |
Mar 03, 2017 | 5.480 | 5.480 | 5.250 | 5.280 | 5,096 | -0.10(-1.86%) |
Mar 02, 2017 | 5.370 | 5.380 | 5.370 | 5.380 | 584 | +0.03(+0.63%) |