Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.418 | 4.465 | 4.405 | 4.452 | 254,393 | +0.04(+0.98%) |
May 30, 2017 | 4.414 | 4.418 | 4.366 | 4.409 | 145,178 | -0.01(-0.29%) |
May 26, 2017 | 4.409 | 4.448 | 4.409 | 4.422 | 153,371 | +0.01(+0.20%) |
May 25, 2017 | 4.405 | 4.414 | 4.373 | 4.414 | 122,569 | +0.01(+0.20%) |
May 24, 2017 | 4.340 | 4.405 | 4.340 | 4.405 | 139,745 | +0.07(+1.69%) |
May 23, 2017 | 4.349 | 4.392 | 4.332 | 4.332 | 190,982 | -0.08(-1.86%) |
May 22, 2017 | 4.358 | 4.439 | 4.332 | 4.414 | 125,279 | +0.09(+2.09%) |
May 19, 2017 | 4.254 | 4.323 | 4.250 | 4.323 | 159,356 | +0.08(+1.83%) |
May 18, 2017 | 4.250 | 4.276 | 4.194 | 4.245 | 191,643 | -0.02(-0.51%) |
May 17, 2017 | 4.284 | 4.306 | 4.245 | 4.267 | 205,264 | -0.02(-0.50%) |
May 16, 2017 | 4.241 | 4.306 | 4.228 | 4.289 | 154,394 | +0.08(+1.84%) |
May 15, 2017 | 4.177 | 4.217 | 4.155 | 4.211 | 438,668 | +0.04(+0.93%) |
May 12, 2017 | 4.194 | 4.194 | 4.146 | 4.172 | 475,184 | +0.01(+0.21%) |
May 11, 2017 | 4.189 | 4.189 | 4.129 | 4.164 | 314,145 | -0.03(-0.72%) |
May 10, 2017 | 4.129 | 4.198 | 4.129 | 4.194 | 249,975 | +0.06(+1.57%) |
May 09, 2017 | 4.129 | 4.129 | 4.099 | 4.129 | 205,002 | -0.01(-0.21%) |
May 08, 2017 | 4.108 | 4.138 | 4.099 | 4.138 | 105,052 | +0.04(+0.95%) |
May 05, 2017 | 4.099 | 4.125 | 4.090 | 4.099 | 86,846 | +0.01(+0.32%) |
May 04, 2017 | 4.095 | 4.099 | 4.064 | 4.086 | 143,860 | -0.01(-0.32%) |
May 03, 2017 | 4.086 | 4.103 | 4.079 | 4.099 | 106,910 | +0.01(+0.32%) |
May 02, 2017 | 4.086 | 4.127 | 4.069 | 4.086 | 241,718 | +0.00(+0.11%) |
May 01, 2017 | 4.077 | 4.099 | 4.073 | 4.082 | 111,602 | +0.00(+0.11%) |
Apr 28, 2017 | 4.090 | 4.090 | 4.056 | 4.077 | 178,757 | -0.00(-0.11%) |
Apr 27, 2017 | 4.073 | 4.099 | 4.047 | 4.082 | 175,702 | +0.01(+0.21%) |
Apr 26, 2017 | 4.069 | 4.099 | 4.060 | 4.073 | 251,892 | -0.00(-0.11%) |
Apr 25, 2017 | 4.095 | 4.108 | 4.052 | 4.077 | 357,691 | -0.06(-1.46%) |
Apr 24, 2017 | 4.159 | 4.159 | 4.116 | 4.138 | 905,212 | +0.01(+0.21%) |
Apr 21, 2017 | 4.146 | 4.159 | 4.116 | 4.129 | 78,714 | -0.01(-0.21%) |
Apr 20, 2017 | 4.129 | 4.151 | 4.108 | 4.138 | 231,728 | -0.00(-0.10%) |
Apr 19, 2017 | 4.177 | 4.185 | 4.120 | 4.142 | 219,791 | -0.06(-1.33%) |
Apr 18, 2017 | 4.177 | 4.198 | 4.159 | 4.198 | 99,994 | +0.01(+0.21%) |
Apr 17, 2017 | 4.177 | 4.196 | 4.164 | 4.189 | 205,044 | +0.03(+0.62%) |
Apr 13, 2017 | 4.194 | 4.194 | 4.146 | 4.164 | 149,289 | -0.02(-0.41%) |
Apr 12, 2017 | 4.151 | 4.181 | 4.138 | 4.181 | 119,137 | +0.04(+0.94%) |
Apr 11, 2017 | 4.172 | 4.183 | 4.129 | 4.142 | 242,064 | -0.03(-0.83%) |
Apr 10, 2017 | 4.120 | 4.183 | 4.108 | 4.177 | 221,519 | +0.05(+1.25%) |
Apr 07, 2017 | 4.099 | 4.131 | 4.099 | 4.125 | 170,674 | +0.03(+0.74%) |
Apr 06, 2017 | 4.052 | 4.095 | 4.043 | 4.095 | 195,290 | +0.03(+0.85%) |
Apr 05, 2017 | 4.090 | 4.099 | 4.043 | 4.060 | 212,591 | -0.01(-0.32%) |
Apr 04, 2017 | 4.090 | 4.090 | 4.043 | 4.073 | 154,006 | -0.02(-0.53%) |
Apr 03, 2017 | 4.120 | 4.120 | 4.073 | 4.095 | 145,097 | -0.03(-0.84%) |
Mar 31, 2017 | 4.388 | 4.388 | 4.103 | 4.129 | 217,763 | +0.01(+0.31%) |
Mar 30, 2017 | 4.125 | 4.155 | 4.108 | 4.116 | 206,740 | -0.01(-0.21%) |
Mar 29, 2017 | 4.116 | 4.133 | 4.086 | 4.125 | 232,094 | +0.07(+1.81%) |
Mar 28, 2017 | 4.064 | 4.068 | 4.022 | 4.052 | 216,767 | +0.02(+0.42%) |
Mar 27, 2017 | 4.006 | 4.043 | 3.993 | 4.035 | 264,298 | +0.03(+0.84%) |
Mar 24, 2017 | 3.955 | 4.018 | 3.955 | 4.001 | 154,722 | +0.03(+0.84%) |
Mar 23, 2017 | 3.968 | 3.985 | 3.955 | 3.968 | 194,955 | +0.00(+0.00%) |
Mar 22, 2017 | 3.968 | 3.976 | 3.926 | 3.968 | 221,378 | +0.00(+0.00%) |
Mar 21, 2017 | 4.232 | 4.232 | 3.958 | 3.968 | 408,577 | +0.02(+0.53%) |
Mar 20, 2017 | 3.968 | 3.968 | 3.922 | 3.947 | 276,676 | +0.00(+0.00%) |
Mar 17, 2017 | 3.947 | 3.964 | 3.926 | 3.947 | 182,730 | +0.01(+0.21%) |
Mar 16, 2017 | 3.959 | 3.959 | 3.913 | 3.938 | 171,754 | -0.01(-0.21%) |
Mar 15, 2017 | 3.880 | 3.947 | 3.876 | 3.947 | 248,735 | +0.08(+2.11%) |
Mar 14, 2017 | 3.859 | 3.871 | 3.830 | 3.865 | 139,529 | +0.00(+0.05%) |
Mar 13, 2017 | 3.859 | 3.897 | 3.850 | 3.863 | 170,923 | +0.00(+0.11%) |
Mar 10, 2017 | 3.830 | 3.867 | 3.821 | 3.859 | 208,533 | +0.06(+1.54%) |
Mar 09, 2017 | 3.863 | 3.867 | 3.796 | 3.800 | 384,232 | -0.06(-1.52%) |
Mar 08, 2017 | 3.901 | 3.901 | 3.838 | 3.859 | 280,361 | -0.05(-1.29%) |
Mar 07, 2017 | 3.901 | 3.918 | 3.880 | 3.909 | 333,028 | +0.01(+0.32%) |
Mar 06, 2017 | 3.905 | 3.905 | 3.859 | 3.897 | 286,471 | +0.01(+0.22%) |
Mar 03, 2017 | 3.918 | 3.951 | 3.871 | 3.888 | 352,215 | +0.00(+0.11%) |
Mar 02, 2017 | 3.809 | 3.900 | 3.809 | 3.884 | 404,149 | +0.06(+1.53%) |