Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.170 | 4.190 | 4.160 | 4.160 | 500,539 | -0.12(-2.92%) |
May 30, 2017 | 4.270 | 4.300 | 4.250 | 4.285 | 250,262 | +0.01(+0.23%) |
May 26, 2017 | 4.240 | 4.280 | 4.210 | 4.275 | 346,329 | +0.06(+1.30%) |
May 25, 2017 | 4.305 | 4.310 | 4.220 | 4.220 | 420,896 | -0.08(-1.86%) |
May 24, 2017 | 4.231 | 4.300 | 4.230 | 4.300 | 388,128 | -0.05(-1.15%) |
May 23, 2017 | 4.315 | 4.360 | 4.285 | 4.350 | 541,397 | +0.04(+0.93%) |
May 22, 2017 | 4.290 | 4.310 | 4.260 | 4.310 | 580,515 | -0.03(-0.69%) |
May 19, 2017 | 4.320 | 4.360 | 4.300 | 4.340 | 616,989 | -0.07(-1.59%) |
May 18, 2017 | 4.325 | 4.430 | 4.300 | 4.410 | 801,286 | -0.12(-2.65%) |
May 17, 2017 | 4.550 | 4.580 | 4.510 | 4.530 | 514,849 | -0.08(-1.84%) |
May 16, 2017 | 4.620 | 4.640 | 4.610 | 4.615 | 324,315 | +0.01(+0.22%) |
May 15, 2017 | 4.590 | 4.610 | 4.570 | 4.605 | 186,091 | +0.04(+0.88%) |
May 12, 2017 | 4.570 | 4.580 | 4.530 | 4.565 | 156,892 | +0.03(+0.66%) |
May 11, 2017 | 4.570 | 4.580 | 4.520 | 4.535 | 1,201,548 | -0.07(-1.57%) |
May 10, 2017 | 4.600 | 4.620 | 4.570 | 4.607 | 778,487 | +0.05(+1.15%) |
May 09, 2017 | 4.541 | 4.560 | 4.520 | 4.555 | 366,628 | -0.06(-1.30%) |
May 08, 2017 | 4.590 | 4.615 | 4.570 | 4.615 | 227,900 | +0.04(+0.76%) |
May 05, 2017 | 4.510 | 4.600 | 4.500 | 4.580 | 280,236 | +0.00(+0.04%) |
May 04, 2017 | 4.620 | 4.640 | 4.560 | 4.578 | 220,365 | -0.11(-2.28%) |
May 03, 2017 | 4.730 | 4.750 | 4.670 | 4.685 | 515,296 | -0.05(-0.95%) |
May 02, 2017 | 4.800 | 4.805 | 4.700 | 4.730 | 247,178 | -0.01(-0.21%) |
May 01, 2017 | 4.755 | 4.770 | 4.730 | 4.740 | 133,270 | +0.00(+0.00%) |
Apr 28, 2017 | 4.734 | 4.760 | 4.730 | 4.740 | 364,012 | -0.00(-0.11%) |
Apr 27, 2017 | 4.701 | 4.750 | 4.590 | 4.745 | 1,492,909 | +0.16(+3.38%) |
Apr 26, 2017 | 4.610 | 4.630 | 4.590 | 4.590 | 219,987 | -0.04(-0.97%) |
Apr 25, 2017 | 4.660 | 4.660 | 4.590 | 4.635 | 261,775 | +0.10(+2.32%) |
Apr 24, 2017 | 4.460 | 4.530 | 4.460 | 4.530 | 494,737 | +0.24(+5.59%) |
Apr 21, 2017 | 4.325 | 4.330 | 4.280 | 4.290 | 210,948 | -0.00(-0.12%) |
Apr 20, 2017 | 4.260 | 4.320 | 4.250 | 4.295 | 282,981 | +0.04(+0.94%) |
Apr 19, 2017 | 4.320 | 4.330 | 4.250 | 4.255 | 717,459 | -0.07(-1.50%) |
Apr 18, 2017 | 4.336 | 4.350 | 4.300 | 4.320 | 276,037 | -0.09(-2.06%) |
Apr 17, 2017 | 4.410 | 4.430 | 4.380 | 4.411 | 426,435 | +0.04(+0.94%) |
Apr 13, 2017 | 4.350 | 4.383 | 4.340 | 4.370 | 158,642 | +0.02(+0.46%) |
Apr 12, 2017 | 4.344 | 4.380 | 4.322 | 4.350 | 296,196 | -0.04(-0.95%) |
Apr 11, 2017 | 4.385 | 4.400 | 4.340 | 4.391 | 205,091 | +0.02(+0.49%) |
Apr 10, 2017 | 4.380 | 4.390 | 4.360 | 4.370 | 437,684 | -0.07(-1.58%) |
Apr 07, 2017 | 4.440 | 4.470 | 4.420 | 4.440 | 278,812 | -0.12(-2.63%) |
Apr 06, 2017 | 4.575 | 4.590 | 4.560 | 4.560 | 147,404 | -0.01(-0.22%) |
Apr 05, 2017 | 4.600 | 4.630 | 4.570 | 4.570 | 246,692 | +0.03(+0.55%) |
Apr 04, 2017 | 4.480 | 4.550 | 4.470 | 4.545 | 169,847 | +0.06(+1.34%) |
Apr 03, 2017 | 4.470 | 4.490 | 4.440 | 4.485 | 180,424 | -0.01(-0.22%) |
Mar 31, 2017 | 4.486 | 4.500 | 4.460 | 4.495 | 435,546 | -0.04(-0.77%) |
Mar 30, 2017 | 4.550 | 4.560 | 4.510 | 4.530 | 118,560 | +0.04(+0.78%) |
Mar 29, 2017 | 4.495 | 4.510 | 4.470 | 4.495 | 452,522 | +0.04(+0.78%) |
Mar 28, 2017 | 4.460 | 4.500 | 4.450 | 4.460 | 215,711 | -0.03(-0.67%) |
Mar 27, 2017 | 4.460 | 4.500 | 4.430 | 4.490 | 302,804 | -0.04(-0.88%) |
Mar 24, 2017 | 4.530 | 4.550 | 4.490 | 4.530 | 259,484 | +0.03(+0.67%) |
Mar 23, 2017 | 4.490 | 4.520 | 4.460 | 4.500 | 301,191 | +0.00(+0.11%) |
Mar 22, 2017 | 4.430 | 4.520 | 4.420 | 4.495 | 329,261 | +0.06(+1.42%) |
Mar 21, 2017 | 4.480 | 4.510 | 4.420 | 4.432 | 295,584 | -0.00(-0.07%) |
Mar 20, 2017 | 4.430 | 4.452 | 4.414 | 4.435 | 153,364 | -0.05(-1.11%) |
Mar 17, 2017 | 4.430 | 4.490 | 4.390 | 4.485 | 600,601 | +0.10(+2.16%) |
Mar 16, 2017 | 4.380 | 4.400 | 4.360 | 4.390 | 296,002 | +0.04(+0.92%) |
Mar 15, 2017 | 4.265 | 4.350 | 4.250 | 4.350 | 872,039 | +0.07(+1.64%) |
Mar 14, 2017 | 4.275 | 4.310 | 4.260 | 4.280 | 720,503 | -0.10(-2.39%) |
Mar 13, 2017 | 4.350 | 4.400 | 4.330 | 4.385 | 719,582 | +0.08(+1.74%) |
Mar 10, 2017 | 4.340 | 4.350 | 4.290 | 4.310 | 1,311,646 | +0.03(+0.82%) |
Mar 09, 2017 | 4.322 | 4.330 | 4.260 | 4.275 | 1,044,419 | -0.14(-3.28%) |
Mar 08, 2017 | 4.500 | 4.510 | 4.410 | 4.420 | 633,565 | -0.11(-2.32%) |
Mar 07, 2017 | 4.520 | 4.540 | 4.500 | 4.525 | 276,991 | -0.05(-1.20%) |
Mar 06, 2017 | 4.600 | 4.610 | 4.550 | 4.580 | 511,918 | -0.04(-0.97%) |
Mar 03, 2017 | 4.520 | 4.650 | 4.510 | 4.625 | 437,703 | +0.18(+4.17%) |
Mar 02, 2017 | 4.450 | 4.460 | 4.420 | 4.440 | 514,438 | -0.13(-2.95%) |