Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.150 | 4.210 | 4.150 | 4.150 | 9,969 | +0.00(+0.00%) |
May 30, 2017 | 4.150 | 4.190 | 4.140 | 4.150 | 34,389 | -0.02(-0.48%) |
May 26, 2017 | 4.160 | 4.190 | 4.125 | 4.170 | 30,297 | +0.01(+0.24%) |
May 25, 2017 | 4.150 | 4.220 | 4.110 | 4.160 | 35,775 | +0.01(+0.24%) |
May 24, 2017 | 4.160 | 4.170 | 4.130 | 4.150 | 5,854 | -0.02(-0.48%) |
May 23, 2017 | 4.200 | 4.250 | 4.150 | 4.170 | 9,460 | -0.02(-0.48%) |
May 22, 2017 | 4.200 | 4.225 | 4.143 | 4.190 | 33,961 | -0.02(-0.48%) |
May 19, 2017 | 4.200 | 4.230 | 4.200 | 4.210 | 41,512 | -0.02(-0.47%) |
May 18, 2017 | 4.200 | 4.345 | 4.200 | 4.230 | 36,398 | +0.09(+2.17%) |
May 17, 2017 | 4.220 | 4.260 | 4.110 | 4.140 | 52,647 | -0.17(-3.94%) |
May 16, 2017 | 4.285 | 4.340 | 4.230 | 4.310 | 53,348 | +0.00(+0.00%) |
May 15, 2017 | 4.270 | 4.350 | 4.270 | 4.310 | 20,965 | +0.02(+0.47%) |
May 12, 2017 | 4.250 | 4.340 | 4.250 | 4.290 | 53,202 | +0.00(+0.00%) |
May 11, 2017 | 4.300 | 4.420 | 4.220 | 4.290 | 28,455 | -0.03(-0.69%) |
May 10, 2017 | 4.300 | 4.430 | 4.270 | 4.320 | 19,261 | +0.02(+0.47%) |
May 09, 2017 | 4.400 | 4.400 | 4.170 | 4.300 | 55,985 | -0.04(-0.92%) |
May 08, 2017 | 4.550 | 4.600 | 4.320 | 4.340 | 66,404 | -0.26(-5.65%) |
May 05, 2017 | 4.550 | 4.630 | 4.545 | 4.600 | 88,676 | +0.05(+1.10%) |
May 04, 2017 | 4.570 | 4.570 | 4.410 | 4.550 | 41,745 | -0.20(-4.21%) |
May 03, 2017 | 4.700 | 4.840 | 4.690 | 4.750 | 42,465 | +0.05(+1.06%) |
May 02, 2017 | 4.670 | 4.770 | 4.580 | 4.700 | 41,434 | +0.07(+1.51%) |
May 01, 2017 | 4.580 | 4.740 | 4.548 | 4.630 | 25,170 | +0.06(+1.31%) |
Apr 28, 2017 | 4.470 | 4.610 | 4.470 | 4.570 | 23,241 | +0.01(+0.22%) |
Apr 27, 2017 | 4.570 | 4.580 | 4.470 | 4.560 | 32,283 | -0.01(-0.22%) |
Apr 26, 2017 | 4.540 | 4.640 | 4.420 | 4.570 | 82,244 | +0.01(+0.22%) |
Apr 25, 2017 | 4.660 | 4.690 | 4.500 | 4.560 | 33,700 | -0.04(-0.87%) |
Apr 24, 2017 | 4.560 | 4.600 | 4.480 | 4.600 | 23,398 | +0.13(+2.91%) |
Apr 21, 2017 | 4.520 | 4.530 | 4.430 | 4.470 | 31,590 | -0.07(-1.54%) |
Apr 20, 2017 | 4.460 | 4.550 | 4.460 | 4.540 | 19,658 | +0.08(+1.79%) |
Apr 19, 2017 | 4.390 | 4.490 | 4.390 | 4.460 | 24,955 | +0.06(+1.36%) |
Apr 18, 2017 | 4.320 | 4.400 | 4.290 | 4.400 | 27,384 | +0.04(+0.92%) |
Apr 17, 2017 | 4.270 | 4.400 | 4.270 | 4.360 | 32,318 | +0.07(+1.63%) |
Apr 13, 2017 | 4.250 | 4.400 | 4.210 | 4.290 | 125,077 | +0.00(+0.00%) |
Apr 12, 2017 | 4.350 | 4.360 | 4.270 | 4.290 | 829,360 | -0.08(-1.83%) |
Apr 11, 2017 | 4.350 | 4.400 | 4.330 | 4.370 | 23,891 | +0.01(+0.23%) |
Apr 10, 2017 | 4.420 | 4.420 | 4.330 | 4.360 | 17,659 | -0.04(-0.91%) |
Apr 07, 2017 | 4.370 | 4.480 | 4.355 | 4.400 | 31,924 | +0.00(+0.00%) |
Apr 06, 2017 | 4.410 | 4.440 | 4.380 | 4.400 | 36,245 | -0.01(-0.23%) |
Apr 05, 2017 | 4.560 | 4.610 | 4.400 | 4.410 | 32,869 | -0.12(-2.65%) |
Apr 04, 2017 | 4.740 | 4.740 | 4.500 | 4.530 | 43,228 | -0.20(-4.23%) |
Apr 03, 2017 | 4.810 | 4.840 | 4.730 | 4.730 | 32,592 | -0.11(-2.27%) |
Mar 31, 2017 | 4.610 | 4.930 | 4.610 | 4.840 | 98,571 | +0.20(+4.31%) |
Mar 30, 2017 | 4.580 | 4.670 | 4.580 | 4.640 | 24,064 | +0.04(+0.87%) |
Mar 29, 2017 | 4.560 | 4.625 | 4.550 | 4.600 | 14,433 | +0.02(+0.44%) |
Mar 28, 2017 | 4.520 | 4.630 | 4.500 | 4.580 | 33,193 | +0.02(+0.44%) |
Mar 27, 2017 | 4.500 | 4.600 | 4.500 | 4.560 | 35,610 | +0.02(+0.44%) |
Mar 24, 2017 | 4.730 | 4.790 | 4.520 | 4.540 | 16,287 | -0.06(-1.30%) |
Mar 23, 2017 | 4.550 | 4.660 | 4.510 | 4.600 | 11,205 | +0.02(+0.44%) |
Mar 22, 2017 | 4.590 | 4.590 | 4.500 | 4.580 | 31,412 | -0.04(-0.87%) |
Mar 21, 2017 | 4.830 | 4.830 | 4.590 | 4.620 | 28,204 | -0.20(-4.15%) |
Mar 20, 2017 | 4.750 | 4.940 | 4.660 | 4.820 | 67,966 | +0.04(+0.84%) |
Mar 17, 2017 | 4.700 | 4.810 | 4.700 | 4.780 | 97,117 | +0.05(+1.06%) |
Mar 16, 2017 | 4.808 | 4.870 | 4.710 | 4.730 | 26,106 | -0.05(-1.05%) |
Mar 15, 2017 | 4.650 | 4.810 | 4.650 | 4.780 | 17,177 | +0.12(+2.58%) |
Mar 14, 2017 | 4.680 | 4.690 | 4.610 | 4.660 | 18,324 | -0.04(-0.85%) |
Mar 13, 2017 | 4.630 | 4.710 | 4.630 | 4.700 | 27,142 | +0.05(+1.08%) |
Mar 10, 2017 | 4.620 | 4.680 | 4.620 | 4.650 | 29,428 | +0.03(+0.65%) |
Mar 09, 2017 | 4.930 | 4.930 | 4.590 | 4.620 | 13,745 | -0.02(-0.43%) |
Mar 08, 2017 | 4.710 | 4.750 | 4.610 | 4.640 | 25,621 | -0.03(-0.64%) |
Mar 07, 2017 | 4.690 | 4.740 | 4.660 | 4.670 | 19,751 | -0.05(-1.06%) |
Mar 06, 2017 | 4.870 | 4.870 | 4.650 | 4.720 | 53,100 | -0.19(-3.87%) |
Mar 03, 2017 | 4.950 | 4.950 | 4.889 | 4.910 | 30,097 | -0.03(-0.61%) |
Mar 02, 2017 | 4.920 | 4.970 | 4.920 | 4.940 | 76,665 | +0.00(+0.00%) |