Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.828 | 4.828 | 4.828 | 1 | +0.14(+2.94%) | |
May 30, 2017 | 4.276 | 4.690 | 4.242 | 4.690 | 3,118 | -0.03(-0.73%) |
May 24, 2017 | 4.724 | 4.724 | 4.724 | 72 | +0.17(+3.79%) | |
May 22, 2017 | 4.552 | 4.552 | 4.552 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 4.552 | 4.552 | 4.552 | 86 | -0.07(-1.49%) | |
May 17, 2017 | 4.555 | 4.621 | 4.552 | 4.621 | 3,782 | -0.07(-1.47%) |
May 16, 2017 | 4.655 | 4.690 | 4.586 | 4.690 | 14,591 | +0.07(+1.49%) |
May 15, 2017 | 4.690 | 4.690 | 4.555 | 4.621 | 32,240 | -0.07(-1.47%) |
May 12, 2017 | 4.667 | 4.828 | 4.655 | 4.690 | 16,688 | -0.03(-0.73%) |
May 11, 2017 | 4.724 | 4.759 | 4.655 | 4.724 | 5,226 | +0.10(+2.24%) |
May 10, 2017 | 4.621 | 4.621 | 4.621 | 4.621 | 213 | -0.03(-0.74%) |
May 09, 2017 | 4.652 | 4.690 | 4.621 | 4.655 | 10,219 | +0.07(+1.50%) |
May 08, 2017 | 4.552 | 4.655 | 4.552 | 4.586 | 21,764 | +0.04(+0.82%) |
May 05, 2017 | 4.655 | 4.655 | 4.549 | 4.549 | 6,995 | -0.07(-1.55%) |
May 04, 2017 | 4.690 | 4.690 | 4.621 | 4.621 | 1,599 | -0.03(-0.74%) |
May 03, 2017 | 4.759 | 4.759 | 4.655 | 4.655 | 1,217 | -0.17(-3.50%) |
May 02, 2017 | 4.793 | 4.824 | 4.698 | 4.824 | 7,864 | -0.00(-0.07%) |
May 01, 2017 | 4.997 | 4.997 | 4.793 | 4.828 | 6,919 | +0.00(+0.00%) |
Apr 28, 2017 | 4.852 | 4.883 | 4.828 | 4.828 | 2,161 | -0.07(-1.34%) |
Apr 27, 2017 | 4.828 | 4.897 | 4.828 | 4.893 | 4,889 | +0.13(+2.83%) |
Apr 26, 2017 | 4.690 | 4.828 | 4.690 | 4.759 | 7,114 | +0.07(+1.47%) |
Apr 25, 2017 | 4.690 | 4.862 | 4.621 | 4.690 | 37,489 | -0.17(-3.55%) |
Apr 24, 2017 | 4.862 | 4.862 | 4.783 | 4.862 | 5,863 | -0.07(-1.40%) |
Apr 21, 2017 | 4.759 | 4.931 | 4.759 | 4.931 | 893 | +0.03(+0.70%) |
Apr 20, 2017 | 4.793 | 4.931 | 4.724 | 4.897 | 11,432 | +0.10(+2.16%) |
Apr 19, 2017 | 4.862 | 4.862 | 4.793 | 4.793 | 1,737 | -0.03(-0.71%) |
Apr 18, 2017 | 4.793 | 4.928 | 4.724 | 4.828 | 18,138 | +0.03(+0.72%) |
Apr 17, 2017 | 4.724 | 4.793 | 4.655 | 4.793 | 11,376 | -0.03(-0.71%) |
Apr 13, 2017 | 4.735 | 4.828 | 4.724 | 4.828 | 4,697 | -0.14(-2.78%) |
Apr 12, 2017 | 5.059 | 5.059 | 4.897 | 4.966 | 3,037 | +0.24(+5.11%) |
Apr 11, 2017 | 4.828 | 4.828 | 4.724 | 4.724 | 1,162 | -0.07(-1.44%) |
Apr 10, 2017 | 4.735 | 4.793 | 4.724 | 4.793 | 8,148 | -0.03(-0.71%) |
Apr 07, 2017 | 4.828 | 4.893 | 4.724 | 4.828 | 17,285 | -0.07(-1.41%) |
Apr 06, 2017 | 4.793 | 4.897 | 4.793 | 4.897 | 4,346 | +0.10(+2.16%) |
Apr 05, 2017 | 4.793 | 4.886 | 4.724 | 4.793 | 4,568 | +0.03(+0.72%) |
Apr 04, 2017 | 4.897 | 4.897 | 4.690 | 4.759 | 10,912 | -0.17(-3.50%) |
Apr 03, 2017 | 5.104 | 5.104 | 4.931 | 4.931 | 5,947 | -0.24(-4.67%) |
Mar 31, 2017 | 5.000 | 5.173 | 5.000 | 5.173 | 43,907 | +0.14(+2.74%) |
Mar 30, 2017 | 5.035 | 5.035 | 4.904 | 5.035 | 1,847 | +0.17(+3.55%) |
Mar 29, 2017 | 4.828 | 4.897 | 4.828 | 4.862 | 4,204 | +0.03(+0.71%) |
Mar 28, 2017 | 4.552 | 4.862 | 4.552 | 4.828 | 25,541 | +0.07(+1.45%) |
Mar 27, 2017 | 4.793 | 4.845 | 4.655 | 4.759 | 23,250 | -0.07(-1.43%) |
Mar 24, 2017 | 4.793 | 4.828 | 4.793 | 4.828 | 10,967 | +0.00(+0.00%) |
Mar 23, 2017 | 4.828 | 4.828 | 4.793 | 4.828 | 17,304 | +0.00(+0.00%) |
Mar 22, 2017 | 4.862 | 4.862 | 4.793 | 4.828 | 4,600 | +0.00(+0.00%) |
Mar 21, 2017 | 4.793 | 4.897 | 4.793 | 4.828 | 14,909 | +0.03(+0.72%) |
Mar 20, 2017 | 4.862 | 4.866 | 4.759 | 4.793 | 30,981 | -0.17(-3.47%) |
Mar 17, 2017 | 5.038 | 5.055 | 4.828 | 4.966 | 66,154 | -0.03(-0.69%) |
Mar 16, 2017 | 4.966 | 5.079 | 4.966 | 5.000 | 16,317 | +0.07(+1.40%) |
Mar 15, 2017 | 4.862 | 5.069 | 4.828 | 4.931 | 46,092 | +0.10(+2.14%) |
Mar 14, 2017 | 4.828 | 4.897 | 4.793 | 4.828 | 26,205 | -0.03(-0.71%) |
Mar 13, 2017 | 4.621 | 4.897 | 4.517 | 4.862 | 158,247 | +0.38(+8.46%) |
Mar 10, 2017 | 5.069 | 5.345 | 4.311 | 4.483 | 383,322 | -0.45(-9.09%) |
Mar 09, 2017 | 5.069 | 5.138 | 4.896 | 4.931 | 28,314 | -0.14(-2.72%) |
Mar 08, 2017 | 5.276 | 5.276 | 5.000 | 5.069 | 43,635 | -0.21(-3.92%) |
Mar 07, 2017 | 5.104 | 5.276 | 5.069 | 5.276 | 26,053 | +0.21(+4.08%) |
Mar 06, 2017 | 5.242 | 5.782 | 4.866 | 5.069 | 30,475 | -0.31(-5.77%) |
Mar 03, 2017 | 5.035 | 5.380 | 5.000 | 5.380 | 91,198 | +0.34(+6.85%) |
Mar 02, 2017 | 4.897 | 5.052 | 4.862 | 5.035 | 109,911 | +0.10(+2.10%) |