Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.397 | 4.397 | 4.376 | 4.380 | 10,990 | -0.03(-0.66%) |
May 30, 2017 | 4.403 | 4.421 | 4.396 | 4.409 | 15,553 | +0.01(+0.26%) |
May 26, 2017 | 4.421 | 4.421 | 4.389 | 4.397 | 43,949 | -0.01(-0.13%) |
May 25, 2017 | 4.433 | 4.458 | 4.403 | 4.403 | 21,658 | -0.01(-0.13%) |
May 24, 2017 | 4.397 | 4.450 | 4.397 | 4.409 | 14,466 | -0.02(-0.39%) |
May 23, 2017 | 4.467 | 4.467 | 4.421 | 4.427 | 49,158 | -0.03(-0.78%) |
May 22, 2017 | 4.461 | 4.461 | 4.435 | 4.461 | 20,205 | +0.03(+0.66%) |
May 19, 2017 | 4.404 | 4.438 | 4.403 | 4.432 | 23,203 | +0.05(+1.20%) |
May 18, 2017 | 4.339 | 4.397 | 4.339 | 4.380 | 46,170 | +0.01(+0.13%) |
May 17, 2017 | 4.403 | 4.403 | 4.367 | 4.374 | 58,873 | -0.04(-0.92%) |
May 16, 2017 | 4.403 | 4.429 | 4.392 | 4.415 | 61,167 | +0.01(+0.13%) |
May 15, 2017 | 4.444 | 4.450 | 4.409 | 4.409 | 22,760 | +0.03(+0.66%) |
May 12, 2017 | 4.380 | 4.403 | 4.380 | 4.380 | 48,360 | +0.01(+0.13%) |
May 11, 2017 | 4.417 | 4.421 | 4.374 | 4.374 | 29,685 | -0.01(-0.27%) |
May 10, 2017 | 4.371 | 4.386 | 4.369 | 4.386 | 7,598 | +0.02(+0.40%) |
May 09, 2017 | 4.363 | 4.380 | 4.363 | 4.368 | 63,439 | -0.01(-0.13%) |
May 08, 2017 | 4.357 | 4.375 | 4.351 | 4.374 | 36,144 | +0.00(+0.00%) |
May 05, 2017 | 4.357 | 4.374 | 4.333 | 4.374 | 79,185 | +0.03(+0.80%) |
May 04, 2017 | 4.369 | 4.374 | 4.339 | 4.339 | 44,750 | -0.05(-1.19%) |
May 03, 2017 | 4.386 | 4.403 | 4.374 | 4.392 | 34,954 | +0.02(+0.40%) |
May 02, 2017 | 4.368 | 4.397 | 4.368 | 4.374 | 52,048 | -0.01(-0.27%) |
May 01, 2017 | 4.408 | 4.408 | 4.380 | 4.386 | 12,527 | +0.01(+0.13%) |
Apr 28, 2017 | 4.380 | 4.392 | 4.368 | 4.380 | 23,984 | -0.03(-0.66%) |
Apr 27, 2017 | 4.380 | 4.415 | 4.380 | 4.409 | 36,072 | +0.01(+0.13%) |
Apr 26, 2017 | 4.386 | 4.416 | 4.386 | 4.403 | 51,845 | -0.02(-0.39%) |
Apr 25, 2017 | 4.386 | 4.427 | 4.380 | 4.421 | 80,875 | +0.01(+0.13%) |
Apr 24, 2017 | 4.397 | 4.415 | 4.392 | 4.415 | 57,094 | +0.03(+0.80%) |
Apr 21, 2017 | 4.392 | 4.392 | 4.351 | 4.380 | 43,146 | +0.00(+0.00%) |
Apr 20, 2017 | 4.368 | 4.397 | 4.343 | 4.380 | 127,020 | +0.03(+0.80%) |
Apr 19, 2017 | 4.345 | 4.374 | 4.333 | 4.345 | 110,987 | -0.02(-0.40%) |
Apr 18, 2017 | 4.374 | 4.380 | 4.304 | 4.363 | 61,672 | -0.01(-0.13%) |
Apr 17, 2017 | 4.363 | 4.403 | 4.363 | 4.368 | 20,099 | +0.01(+0.13%) |
Apr 13, 2017 | 4.368 | 4.386 | 4.345 | 4.363 | 50,886 | +0.01(+0.13%) |
Apr 12, 2017 | 4.392 | 4.392 | 4.351 | 4.357 | 20,245 | -0.03(-0.79%) |
Apr 11, 2017 | 4.374 | 4.397 | 4.339 | 4.392 | 31,655 | +0.03(+0.67%) |
Apr 10, 2017 | 4.368 | 4.386 | 4.339 | 4.363 | 10,782 | +0.01(+0.13%) |
Apr 07, 2017 | 4.333 | 4.357 | 4.311 | 4.357 | 11,577 | +0.03(+0.81%) |
Apr 06, 2017 | 4.328 | 4.328 | 4.304 | 4.322 | 37,134 | +0.02(+0.41%) |
Apr 05, 2017 | 4.333 | 4.368 | 4.304 | 4.304 | 66,630 | -0.01(-0.27%) |
Apr 04, 2017 | 4.299 | 4.316 | 4.287 | 4.316 | 101,175 | +0.02(+0.40%) |
Apr 03, 2017 | 4.304 | 4.304 | 4.287 | 4.299 | 35,937 | -0.02(-0.54%) |
Mar 31, 2017 | 4.293 | 4.322 | 4.269 | 4.322 | 57,247 | +0.04(+0.95%) |
Mar 30, 2017 | 4.264 | 4.287 | 4.264 | 4.281 | 115,795 | +0.00(+0.00%) |
Mar 29, 2017 | 4.269 | 4.286 | 4.252 | 4.281 | 66,040 | -0.01(-0.14%) |
Mar 28, 2017 | 4.258 | 4.287 | 4.246 | 4.287 | 44,659 | +0.05(+1.10%) |
Mar 27, 2017 | 4.235 | 4.258 | 4.235 | 4.240 | 47,239 | -0.03(-0.82%) |
Mar 24, 2017 | 4.293 | 4.293 | 4.240 | 4.275 | 27,732 | +0.01(+0.14%) |
Mar 23, 2017 | 4.269 | 4.281 | 4.269 | 4.269 | 14,219 | +0.01(+0.27%) |
Mar 22, 2017 | 4.275 | 4.275 | 4.235 | 4.258 | 28,344 | -0.02(-0.41%) |
Mar 21, 2017 | 4.293 | 4.293 | 4.264 | 4.275 | 91,352 | +0.01(+0.14%) |
Mar 20, 2017 | 4.293 | 4.293 | 4.235 | 4.269 | 22,526 | -0.01(-0.14%) |
Mar 17, 2017 | 4.275 | 4.275 | 4.229 | 4.275 | 26,362 | +0.02(+0.41%) |
Mar 16, 2017 | 4.229 | 4.258 | 4.217 | 4.258 | 18,328 | +0.05(+1.24%) |
Mar 15, 2017 | 4.211 | 4.223 | 4.165 | 4.205 | 83,146 | +0.01(+0.28%) |
Mar 14, 2017 | 4.182 | 4.200 | 4.153 | 4.194 | 67,426 | -0.02(-0.41%) |
Mar 13, 2017 | 4.200 | 4.217 | 4.188 | 4.211 | 58,755 | +0.03(+0.70%) |
Mar 10, 2017 | 4.194 | 4.194 | 4.154 | 4.182 | 42,604 | +0.01(+0.14%) |
Mar 09, 2017 | 4.245 | 4.245 | 4.159 | 4.176 | 54,625 | -0.05(-1.22%) |
Mar 08, 2017 | 4.251 | 4.260 | 4.228 | 4.228 | 21,694 | -0.01(-0.14%) |
Mar 07, 2017 | 4.240 | 4.251 | 4.228 | 4.234 | 35,376 | -0.01(-0.14%) |
Mar 06, 2017 | 4.291 | 4.305 | 4.240 | 4.240 | 103,301 | -0.05(-1.20%) |
Mar 03, 2017 | 4.331 | 4.343 | 4.280 | 4.291 | 59,631 | -0.05(-1.06%) |
Mar 02, 2017 | 4.354 | 4.356 | 4.337 | 4.337 | 58,353 | -0.04(-0.92%) |