Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.381 | 4.381 | 4.162 | 4.198 | 392,132 | -0.15(-3.36%) |
May 30, 2017 | 4.235 | 4.381 | 4.235 | 4.344 | 523,415 | +0.07(+1.71%) |
May 26, 2017 | 4.162 | 4.308 | 4.143 | 4.271 | 299,142 | +0.07(+1.74%) |
May 25, 2017 | 4.125 | 4.235 | 4.089 | 4.198 | 451,049 | +0.11(+2.68%) |
May 24, 2017 | 4.089 | 4.107 | 4.016 | 4.089 | 301,398 | +0.00(+0.00%) |
May 23, 2017 | 4.125 | 4.125 | 4.052 | 4.089 | 311,057 | -0.04(-0.89%) |
May 22, 2017 | 4.089 | 4.162 | 4.016 | 4.125 | 709,807 | +0.04(+0.89%) |
May 19, 2017 | 4.052 | 4.125 | 4.052 | 4.089 | 276,903 | +0.00(+0.00%) |
May 18, 2017 | 4.089 | 4.162 | 4.052 | 4.089 | 435,840 | -0.04(-0.89%) |
May 17, 2017 | 4.052 | 4.162 | 4.052 | 4.125 | 723,857 | +0.00(+0.00%) |
May 16, 2017 | 4.162 | 4.198 | 4.052 | 4.125 | 840,470 | -0.04(-0.88%) |
May 15, 2017 | 4.089 | 4.162 | 4.016 | 4.162 | 234,315 | +0.11(+2.70%) |
May 12, 2017 | 4.089 | 4.125 | 3.979 | 4.052 | 389,330 | -0.04(-0.89%) |
May 11, 2017 | 4.052 | 4.143 | 4.052 | 4.089 | 254,010 | +0.00(+0.00%) |
May 10, 2017 | 4.271 | 4.271 | 4.052 | 4.089 | 453,709 | -0.18(-4.27%) |
May 09, 2017 | 4.162 | 4.362 | 4.125 | 4.271 | 605,478 | +0.15(+3.54%) |
May 08, 2017 | 4.198 | 4.235 | 4.107 | 4.125 | 295,223 | -0.04(-0.88%) |
May 05, 2017 | 4.198 | 4.308 | 4.052 | 4.162 | 710,556 | -0.07(-1.72%) |
May 04, 2017 | 4.308 | 4.344 | 4.235 | 4.235 | 396,176 | -0.11(-2.52%) |
May 03, 2017 | 4.490 | 4.527 | 4.289 | 4.344 | 827,958 | -0.18(-4.03%) |
May 02, 2017 | 4.563 | 4.563 | 4.454 | 4.527 | 324,717 | -0.04(-0.80%) |
May 01, 2017 | 4.563 | 4.600 | 4.417 | 4.563 | 211,481 | +0.04(+0.81%) |
Apr 28, 2017 | 4.673 | 4.673 | 4.454 | 4.527 | 333,854 | -0.15(-3.13%) |
Apr 27, 2017 | 4.673 | 4.709 | 4.636 | 4.673 | 230,216 | +0.00(+0.00%) |
Apr 26, 2017 | 4.563 | 4.709 | 4.527 | 4.673 | 633,142 | +0.11(+2.40%) |
Apr 25, 2017 | 4.636 | 4.673 | 4.545 | 4.563 | 247,319 | +0.00(+0.00%) |
Apr 24, 2017 | 4.563 | 4.600 | 4.527 | 4.563 | 250,125 | +0.07(+1.63%) |
Apr 21, 2017 | 4.490 | 4.563 | 4.490 | 4.490 | 238,931 | +0.00(+0.00%) |
Apr 20, 2017 | 4.527 | 4.527 | 4.490 | 4.490 | 174,850 | +0.00(+0.00%) |
Apr 19, 2017 | 4.563 | 4.563 | 4.490 | 4.490 | 162,861 | -0.04(-0.81%) |
Apr 18, 2017 | 4.490 | 4.527 | 4.454 | 4.527 | 284,143 | +0.04(+0.81%) |
Apr 17, 2017 | 4.490 | 4.600 | 4.490 | 4.490 | 269,727 | +0.04(+0.82%) |
Apr 13, 2017 | 4.490 | 4.527 | 4.417 | 4.454 | 470,626 | -0.04(-0.81%) |
Apr 12, 2017 | 4.527 | 4.563 | 4.417 | 4.490 | 342,828 | -0.04(-0.81%) |
Apr 11, 2017 | 4.563 | 4.600 | 4.527 | 4.527 | 218,210 | -0.04(-0.80%) |
Apr 10, 2017 | 4.673 | 4.746 | 4.563 | 4.563 | 458,702 | -0.15(-3.10%) |
Apr 07, 2017 | 4.563 | 4.709 | 4.563 | 4.709 | 389,479 | +0.11(+2.38%) |
Apr 06, 2017 | 4.527 | 4.600 | 4.508 | 4.600 | 215,757 | +0.07(+1.61%) |
Apr 05, 2017 | 4.563 | 4.673 | 4.490 | 4.527 | 461,626 | -0.04(-0.80%) |
Apr 04, 2017 | 4.490 | 4.600 | 4.490 | 4.563 | 336,651 | +0.07(+1.63%) |
Apr 03, 2017 | 4.527 | 4.600 | 4.454 | 4.490 | 583,718 | -0.04(-0.81%) |
Mar 31, 2017 | 4.454 | 4.545 | 4.454 | 4.527 | 1,584,627 | +0.07(+1.64%) |
Mar 30, 2017 | 4.490 | 4.563 | 4.454 | 4.454 | 594,425 | -0.04(-0.81%) |
Mar 29, 2017 | 4.454 | 4.600 | 4.454 | 4.490 | 295,966 | +0.04(+0.82%) |
Mar 28, 2017 | 4.417 | 4.527 | 4.381 | 4.454 | 366,322 | +0.04(+0.83%) |
Mar 27, 2017 | 4.417 | 4.490 | 4.381 | 4.417 | 375,329 | -0.04(-0.82%) |
Mar 24, 2017 | 4.454 | 4.490 | 4.344 | 4.454 | 331,973 | +0.00(+0.00%) |
Mar 23, 2017 | 4.490 | 4.600 | 4.381 | 4.454 | 451,170 | -0.04(-0.81%) |
Mar 22, 2017 | 4.454 | 4.527 | 4.271 | 4.490 | 469,680 | +0.00(+0.00%) |
Mar 21, 2017 | 4.600 | 4.709 | 4.454 | 4.490 | 734,727 | -0.07(-1.60%) |
Mar 20, 2017 | 4.563 | 4.673 | 4.417 | 4.563 | 503,301 | +0.00(+0.00%) |
Mar 17, 2017 | 4.454 | 4.563 | 4.381 | 4.563 | 973,150 | +0.11(+2.46%) |
Mar 16, 2017 | 4.490 | 4.547 | 4.454 | 4.454 | 289,108 | -0.04(-0.81%) |
Mar 15, 2017 | 4.527 | 4.559 | 4.490 | 4.490 | 303,999 | -0.04(-0.81%) |
Mar 14, 2017 | 4.490 | 4.563 | 4.454 | 4.527 | 366,986 | +0.04(+0.81%) |
Mar 13, 2017 | 4.454 | 4.563 | 4.399 | 4.490 | 430,315 | +0.00(+0.00%) |
Mar 10, 2017 | 4.527 | 4.563 | 4.454 | 4.490 | 406,783 | -0.01(-0.30%) |
Mar 09, 2017 | 4.467 | 4.540 | 4.395 | 4.504 | 454,898 | +0.04(+0.81%) |
Mar 08, 2017 | 4.504 | 4.613 | 4.467 | 4.467 | 590,545 | -0.04(-0.81%) |
Mar 07, 2017 | 4.576 | 4.576 | 4.431 | 4.504 | 1,050,723 | -0.07(-1.59%) |
Mar 06, 2017 | 4.431 | 4.613 | 4.250 | 4.576 | 1,615,700 | +0.15(+3.28%) |
Mar 03, 2017 | 4.359 | 4.649 | 4.359 | 4.431 | 4,062,478 | +0.40(+9.91%) |
Mar 02, 2017 | 4.032 | 4.068 | 3.923 | 4.032 | 798,457 | +0.00(+0.00%) |