Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.731 | 4.819 | 4.731 | 4.790 | 11,114 | +0.03(+0.62%) |
May 30, 2017 | 4.721 | 4.776 | 4.721 | 4.760 | 2,387 | -0.04(-0.82%) |
May 26, 2017 | 4.727 | 4.800 | 4.711 | 4.800 | 3,023 | +0.13(+2.85%) |
May 25, 2017 | 4.759 | 4.819 | 4.652 | 4.667 | 7,872 | -0.10(-2.17%) |
May 24, 2017 | 4.780 | 4.780 | 4.721 | 4.770 | 6,121 | +0.01(+0.15%) |
May 23, 2017 | 4.770 | 4.785 | 4.666 | 4.763 | 5,685 | -0.02(-0.37%) |
May 22, 2017 | 4.574 | 4.805 | 4.534 | 4.781 | 24,468 | +0.13(+2.87%) |
May 19, 2017 | 4.751 | 4.751 | 4.623 | 4.647 | 14,564 | -0.09(-1.87%) |
May 18, 2017 | 4.711 | 4.760 | 4.682 | 4.736 | 2,899 | -0.01(-0.31%) |
May 17, 2017 | 4.779 | 4.779 | 4.672 | 4.751 | 24,296 | -0.03(-0.62%) |
May 16, 2017 | 4.829 | 4.888 | 4.751 | 4.780 | 13,549 | -0.11(-2.21%) |
May 15, 2017 | 4.859 | 4.888 | 4.790 | 4.888 | 6,526 | +0.05(+1.02%) |
May 12, 2017 | 4.819 | 4.888 | 4.819 | 4.839 | 22,017 | +0.03(+0.61%) |
May 11, 2017 | 4.790 | 4.819 | 4.790 | 4.810 | 8,139 | +0.04(+0.82%) |
May 10, 2017 | 4.751 | 4.780 | 4.731 | 4.770 | 7,300 | +0.04(+0.83%) |
May 09, 2017 | 4.741 | 4.819 | 4.685 | 4.731 | 20,425 | +0.04(+0.84%) |
May 08, 2017 | 4.677 | 4.753 | 4.672 | 4.692 | 41,891 | +0.05(+1.00%) |
May 05, 2017 | 4.608 | 4.728 | 4.608 | 4.645 | 23,909 | +0.04(+0.92%) |
May 04, 2017 | 4.692 | 4.692 | 4.574 | 4.603 | 17,673 | +0.03(+0.65%) |
May 03, 2017 | 4.731 | 4.837 | 4.574 | 4.574 | 8,676 | -0.17(-3.53%) |
May 02, 2017 | 4.772 | 4.800 | 4.721 | 4.741 | 14,383 | -0.01(-0.21%) |
May 01, 2017 | 4.819 | 4.908 | 4.741 | 4.751 | 6,892 | -0.09(-1.83%) |
Apr 28, 2017 | 4.888 | 4.898 | 4.731 | 4.839 | 8,041 | -0.01(-0.20%) |
Apr 27, 2017 | 4.822 | 4.888 | 4.810 | 4.849 | 11,972 | -0.02(-0.40%) |
Apr 26, 2017 | 4.790 | 4.908 | 4.623 | 4.869 | 33,307 | +0.11(+2.27%) |
Apr 25, 2017 | 4.682 | 4.810 | 4.682 | 4.760 | 20,847 | +0.07(+1.47%) |
Apr 24, 2017 | 4.652 | 4.751 | 4.613 | 4.692 | 15,870 | +0.01(+0.21%) |
Apr 21, 2017 | 4.583 | 4.701 | 4.524 | 4.682 | 23,513 | +0.10(+2.15%) |
Apr 20, 2017 | 4.564 | 4.590 | 4.564 | 4.583 | 8,437 | -0.01(-0.21%) |
Apr 19, 2017 | 4.564 | 4.593 | 4.554 | 4.593 | 4,906 | +0.07(+1.52%) |
Apr 18, 2017 | 4.554 | 4.566 | 4.475 | 4.524 | 6,802 | -0.07(-1.50%) |
Apr 17, 2017 | 4.554 | 4.593 | 4.505 | 4.593 | 8,986 | +0.04(+0.86%) |
Apr 13, 2017 | 4.574 | 4.633 | 4.554 | 4.554 | 8,120 | -0.03(-0.64%) |
Apr 12, 2017 | 4.682 | 4.684 | 4.544 | 4.583 | 9,786 | -0.01(-0.21%) |
Apr 11, 2017 | 4.623 | 4.701 | 4.554 | 4.593 | 8,366 | -0.07(-1.48%) |
Apr 10, 2017 | 4.475 | 4.731 | 4.475 | 4.662 | 51,697 | +0.18(+3.95%) |
Apr 07, 2017 | 4.475 | 4.500 | 4.456 | 4.485 | 10,069 | -0.04(-0.87%) |
Apr 06, 2017 | 4.527 | 4.564 | 4.485 | 4.524 | 13,115 | +0.00(+0.11%) |
Apr 05, 2017 | 4.583 | 4.583 | 4.397 | 4.519 | 36,184 | +0.01(+0.33%) |
Apr 04, 2017 | 4.564 | 4.652 | 4.505 | 4.505 | 9,376 | -0.04(-0.87%) |
Apr 03, 2017 | 4.574 | 4.662 | 4.426 | 4.544 | 57,666 | -0.03(-0.65%) |
Mar 31, 2017 | 4.524 | 4.603 | 4.465 | 4.574 | 17,903 | +0.06(+1.31%) |
Mar 30, 2017 | 4.613 | 4.613 | 4.515 | 4.515 | 11,642 | -0.09(-1.92%) |
Mar 29, 2017 | 4.613 | 4.613 | 4.559 | 4.603 | 14,248 | +0.06(+1.30%) |
Mar 28, 2017 | 4.515 | 4.672 | 4.436 | 4.544 | 36,496 | +0.05(+1.09%) |
Mar 27, 2017 | 4.534 | 4.534 | 4.446 | 4.495 | 18,211 | -0.06(-1.30%) |
Mar 24, 2017 | 4.554 | 4.711 | 4.446 | 4.554 | 54,152 | -0.01(-0.22%) |
Mar 23, 2017 | 4.642 | 4.642 | 4.554 | 4.564 | 26,749 | -0.12(-2.50%) |
Mar 22, 2017 | 4.711 | 4.711 | 4.574 | 4.681 | 14,523 | +0.01(+0.19%) |
Mar 21, 2017 | 4.564 | 4.731 | 4.558 | 4.672 | 21,369 | +0.13(+2.81%) |
Mar 20, 2017 | 4.652 | 4.652 | 4.524 | 4.544 | 17,965 | -0.08(-1.70%) |
Mar 17, 2017 | 4.554 | 4.701 | 4.554 | 4.623 | 14,224 | -0.05(-1.05%) |
Mar 16, 2017 | 4.642 | 4.829 | 4.633 | 4.672 | 26,034 | +0.04(+0.85%) |
Mar 15, 2017 | 4.593 | 4.652 | 4.583 | 4.633 | 18,833 | +0.05(+1.07%) |
Mar 14, 2017 | 4.574 | 4.701 | 4.574 | 4.583 | 20,844 | -0.02(-0.43%) |
Mar 13, 2017 | 4.603 | 4.744 | 4.544 | 4.603 | 18,056 | -0.02(-0.43%) |
Mar 10, 2017 | 4.672 | 4.676 | 4.524 | 4.623 | 16,040 | -0.02(-0.42%) |
Mar 09, 2017 | 4.810 | 4.810 | 4.633 | 4.642 | 12,766 | -0.13(-2.68%) |
Mar 08, 2017 | 4.746 | 4.849 | 4.656 | 4.770 | 47,641 | -0.01(-0.21%) |
Mar 07, 2017 | 4.888 | 4.888 | 4.731 | 4.780 | 17,300 | -0.07(-1.42%) |
Mar 06, 2017 | 4.770 | 4.898 | 4.544 | 4.849 | 67,843 | +0.10(+2.07%) |
Mar 03, 2017 | 4.701 | 4.849 | 4.692 | 4.751 | 49,168 | +0.09(+1.90%) |
Mar 02, 2017 | 4.928 | 4.928 | 4.534 | 4.662 | 77,767 | -0.23(-4.63%) |