Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.450 | 4.450 | 4.101 | 4.317 | 102,453 | -0.09(-2.11%) |
May 30, 2017 | 4.400 | 4.510 | 4.400 | 4.410 | 14,659 | -0.19(-4.11%) |
May 26, 2017 | 4.510 | 4.680 | 4.460 | 4.599 | 65,843 | +0.09(+1.98%) |
May 25, 2017 | 4.520 | 4.700 | 4.370 | 4.510 | 62,570 | +0.01(+0.22%) |
May 24, 2017 | 4.610 | 4.610 | 4.480 | 4.500 | 16,479 | -0.07(-1.53%) |
May 23, 2017 | 4.700 | 4.700 | 4.481 | 4.570 | 10,923 | -0.11(-2.35%) |
May 22, 2017 | 4.539 | 4.740 | 4.440 | 4.680 | 50,185 | +0.17(+3.77%) |
May 19, 2017 | 4.539 | 4.550 | 4.380 | 4.510 | 44,277 | +0.09(+2.04%) |
May 18, 2017 | 4.450 | 4.460 | 4.360 | 4.420 | 16,946 | -0.01(-0.23%) |
May 17, 2017 | 4.230 | 4.550 | 4.230 | 4.430 | 32,879 | -0.16(-3.49%) |
May 16, 2017 | 4.480 | 4.650 | 4.400 | 4.590 | 24,126 | -0.02(-0.43%) |
May 15, 2017 | 4.470 | 4.650 | 4.380 | 4.610 | 43,769 | +0.12(+2.67%) |
May 12, 2017 | 4.640 | 4.640 | 4.300 | 4.490 | 125,778 | -0.15(-3.23%) |
May 11, 2017 | 4.480 | 4.640 | 4.400 | 4.640 | 29,020 | +0.12(+2.65%) |
May 10, 2017 | 4.750 | 4.773 | 4.360 | 4.520 | 89,897 | -0.26(-5.44%) |
May 09, 2017 | 4.722 | 4.800 | 4.650 | 4.780 | 52,569 | -0.06(-1.24%) |
May 08, 2017 | 4.790 | 4.840 | 4.650 | 4.840 | 58,812 | +0.06(+1.26%) |
May 05, 2017 | 4.700 | 4.780 | 4.649 | 4.780 | 12,733 | +0.08(+1.70%) |
May 04, 2017 | 4.700 | 4.700 | 4.551 | 4.700 | 24,772 | +0.00(+0.00%) |
May 03, 2017 | 4.651 | 4.709 | 4.560 | 4.700 | 21,472 | +0.03(+0.64%) |
May 02, 2017 | 4.780 | 4.780 | 4.600 | 4.670 | 23,295 | -0.05(-1.06%) |
May 01, 2017 | 4.720 | 4.790 | 4.710 | 4.720 | 10,280 | -0.09(-1.87%) |
Apr 28, 2017 | 4.720 | 4.810 | 4.670 | 4.810 | 120,879 | +0.05(+1.05%) |
Apr 27, 2017 | 4.750 | 4.860 | 4.710 | 4.760 | 151,696 | +0.00(+0.00%) |
Apr 26, 2017 | 5.000 | 5.000 | 4.681 | 4.760 | 49,319 | -0.16(-3.25%) |
Apr 25, 2017 | 4.870 | 5.065 | 4.770 | 4.920 | 56,708 | +0.12(+2.50%) |
Apr 24, 2017 | 4.970 | 4.970 | 4.660 | 4.800 | 13,953 | -0.04(-0.83%) |
Apr 21, 2017 | 4.910 | 5.040 | 4.730 | 4.840 | 50,701 | -0.07(-1.43%) |
Apr 20, 2017 | 5.130 | 5.150 | 4.750 | 4.910 | 87,568 | -0.04(-0.81%) |
Apr 19, 2017 | 4.800 | 4.950 | 4.775 | 4.950 | 20,498 | +0.13(+2.70%) |
Apr 18, 2017 | 4.860 | 4.860 | 4.780 | 4.820 | 11,789 | +0.00(+0.00%) |
Apr 17, 2017 | 4.850 | 4.905 | 4.752 | 4.820 | 15,468 | -0.01(-0.21%) |
Apr 13, 2017 | 4.850 | 4.940 | 4.750 | 4.830 | 51,902 | +0.00(+0.00%) |
Apr 12, 2017 | 5.140 | 5.150 | 4.800 | 4.830 | 31,120 | -0.29(-5.66%) |
Apr 11, 2017 | 5.030 | 5.201 | 4.950 | 5.120 | 45,895 | +0.14(+2.81%) |
Apr 10, 2017 | 4.900 | 5.050 | 4.830 | 4.980 | 68,605 | +0.19(+3.97%) |
Apr 07, 2017 | 4.960 | 4.960 | 4.750 | 4.790 | 33,268 | -0.24(-4.77%) |
Apr 06, 2017 | 5.120 | 5.120 | 4.850 | 5.030 | 32,491 | -0.07(-1.37%) |
Apr 05, 2017 | 5.040 | 5.150 | 4.860 | 5.100 | 78,896 | +0.24(+4.94%) |
Apr 04, 2017 | 5.180 | 5.400 | 4.860 | 4.860 | 60,767 | -0.16(-3.19%) |
Apr 03, 2017 | 5.550 | 5.550 | 4.800 | 5.020 | 134,064 | -0.37(-6.86%) |
Mar 31, 2017 | 4.720 | 5.390 | 4.720 | 5.390 | 128,186 | +0.53(+10.91%) |
Mar 30, 2017 | 4.740 | 4.950 | 4.600 | 4.860 | 40,089 | +0.12(+2.53%) |
Mar 29, 2017 | 5.070 | 5.070 | 4.710 | 4.740 | 27,584 | -0.23(-4.63%) |
Mar 28, 2017 | 4.700 | 5.030 | 4.680 | 4.970 | 81,700 | +0.30(+6.42%) |
Mar 27, 2017 | 4.650 | 4.730 | 4.520 | 4.670 | 43,517 | -0.04(-0.85%) |
Mar 24, 2017 | 4.786 | 4.800 | 4.710 | 4.710 | 25,619 | -0.08(-1.67%) |
Mar 23, 2017 | 4.740 | 4.790 | 4.700 | 4.790 | 11,704 | -0.05(-1.03%) |
Mar 22, 2017 | 4.720 | 4.840 | 4.650 | 4.840 | 17,449 | +0.12(+2.54%) |
Mar 21, 2017 | 4.710 | 4.720 | 4.600 | 4.720 | 32,767 | +0.01(+0.21%) |
Mar 20, 2017 | 4.850 | 4.850 | 4.710 | 4.710 | 26,983 | -0.10(-2.08%) |
Mar 17, 2017 | 4.790 | 4.880 | 4.730 | 4.810 | 12,371 | +0.08(+1.69%) |
Mar 16, 2017 | 4.870 | 4.900 | 4.730 | 4.730 | 16,099 | -0.09(-1.87%) |
Mar 15, 2017 | 4.830 | 4.850 | 4.720 | 4.820 | 52,376 | +0.02(+0.42%) |
Mar 14, 2017 | 4.897 | 4.897 | 4.735 | 4.800 | 16,664 | -0.08(-1.64%) |
Mar 13, 2017 | 5.000 | 5.000 | 4.840 | 4.880 | 9,168 | -0.11(-2.20%) |
Mar 10, 2017 | 4.850 | 5.029 | 4.780 | 4.990 | 51,589 | +0.05(+1.01%) |
Mar 09, 2017 | 4.860 | 5.110 | 4.700 | 4.940 | 174,381 | +0.19(+4.00%) |
Mar 08, 2017 | 4.730 | 4.790 | 4.680 | 4.750 | 43,216 | -0.02(-0.42%) |
Mar 07, 2017 | 4.740 | 4.810 | 4.730 | 4.770 | 20,149 | -0.05(-1.04%) |
Mar 06, 2017 | 5.050 | 5.050 | 4.570 | 4.820 | 25,135 | -0.23(-4.55%) |
Mar 03, 2017 | 5.100 | 5.100 | 4.860 | 5.050 | 10,422 | +0.00(+0.00%) |
Mar 02, 2017 | 4.860 | 5.100 | 4.820 | 5.050 | 31,191 | +0.16(+3.27%) |