Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.750 | 4.750 | 4.688 | 4.688 | 12,225 | -0.06(-1.31%) |
May 30, 2017 | 4.812 | 4.812 | 4.750 | 4.750 | 13,803 | -0.03(-0.65%) |
May 26, 2017 | 4.812 | 4.843 | 4.750 | 4.781 | 11,846 | +0.03(+0.65%) |
May 25, 2017 | 4.844 | 4.874 | 4.750 | 4.750 | 19,736 | -0.03(-0.65%) |
May 24, 2017 | 4.781 | 4.802 | 4.732 | 4.781 | 12,160 | +0.00(+0.06%) |
May 23, 2017 | 4.812 | 4.814 | 4.750 | 4.778 | 8,725 | -0.00(-0.06%) |
May 22, 2017 | 4.688 | 4.797 | 4.688 | 4.781 | 32,547 | +0.06(+1.32%) |
May 19, 2017 | 4.688 | 4.719 | 4.688 | 4.719 | 15,504 | +0.02(+0.33%) |
May 18, 2017 | 4.719 | 4.750 | 4.704 | 4.704 | 7,131 | +0.02(+0.33%) |
May 17, 2017 | 4.874 | 4.874 | 4.688 | 4.688 | 18,138 | -0.09(-1.95%) |
May 16, 2017 | 4.879 | 4.936 | 4.781 | 4.781 | 22,814 | -0.06(-1.28%) |
May 15, 2017 | 4.905 | 4.905 | 4.753 | 4.843 | 26,621 | -0.06(-1.27%) |
May 12, 2017 | 4.999 | 4.999 | 4.905 | 4.905 | 7,574 | -0.03(-0.63%) |
May 11, 2017 | 4.936 | 4.999 | 4.890 | 4.936 | 17,457 | +0.05(+0.99%) |
May 10, 2017 | 4.967 | 4.967 | 4.874 | 4.888 | 6,577 | -0.05(-0.98%) |
May 09, 2017 | 4.843 | 4.999 | 4.843 | 4.936 | 28,660 | +0.09(+1.92%) |
May 08, 2017 | 4.812 | 4.936 | 4.812 | 4.843 | 5,675 | -0.03(-0.64%) |
May 05, 2017 | 4.719 | 4.905 | 4.719 | 4.874 | 25,588 | +0.16(+3.29%) |
May 04, 2017 | 4.688 | 4.750 | 4.688 | 4.719 | 6,549 | +0.00(+0.00%) |
May 03, 2017 | 4.688 | 4.750 | 4.688 | 4.719 | 7,097 | +0.00(+0.00%) |
May 02, 2017 | 4.688 | 4.781 | 4.688 | 4.719 | 33,203 | +0.03(+0.66%) |
May 01, 2017 | 4.812 | 4.812 | 4.688 | 4.688 | 26,845 | -0.16(-3.21%) |
Apr 28, 2017 | 4.874 | 4.905 | 4.781 | 4.843 | 16,602 | +0.00(+0.00%) |
Apr 27, 2017 | 4.812 | 4.905 | 4.708 | 4.843 | 24,105 | +0.03(+0.65%) |
Apr 26, 2017 | 4.750 | 4.812 | 4.719 | 4.812 | 20,498 | +0.06(+1.31%) |
Apr 25, 2017 | 4.812 | 4.812 | 4.719 | 4.750 | 22,522 | -0.09(-1.92%) |
Apr 24, 2017 | 4.936 | 4.967 | 4.780 | 4.843 | 18,855 | -0.09(-1.89%) |
Apr 21, 2017 | 4.688 | 4.967 | 4.688 | 4.936 | 28,149 | +0.25(+5.30%) |
Apr 20, 2017 | 4.657 | 4.750 | 4.657 | 4.688 | 29,629 | +0.03(+0.67%) |
Apr 19, 2017 | 4.750 | 4.763 | 4.657 | 4.657 | 38,912 | -0.09(-1.96%) |
Apr 18, 2017 | 4.781 | 4.781 | 4.750 | 4.750 | 26,371 | -0.03(-0.65%) |
Apr 17, 2017 | 4.812 | 4.812 | 4.750 | 4.781 | 72,598 | -0.06(-1.28%) |
Apr 13, 2017 | 4.874 | 4.905 | 4.812 | 4.843 | 12,312 | -0.06(-1.27%) |
Apr 12, 2017 | 5.030 | 5.061 | 4.891 | 4.905 | 19,837 | -0.06(-1.25%) |
Apr 11, 2017 | 4.843 | 4.967 | 4.843 | 4.967 | 34,665 | +0.16(+3.23%) |
Apr 10, 2017 | 4.812 | 4.967 | 4.812 | 4.812 | 65,804 | +0.00(+0.00%) |
Apr 07, 2017 | 4.843 | 4.874 | 4.781 | 4.812 | 34,923 | -0.03(-0.64%) |
Apr 06, 2017 | 4.812 | 4.967 | 4.812 | 4.843 | 14,592 | +0.00(+0.00%) |
Apr 05, 2017 | 4.905 | 4.999 | 4.843 | 4.843 | 16,876 | +0.00(+0.00%) |
Apr 04, 2017 | 4.905 | 4.967 | 4.843 | 4.843 | 71,646 | -0.19(-3.70%) |
Apr 03, 2017 | 5.154 | 5.216 | 4.999 | 5.030 | 28,890 | -0.08(-1.52%) |
Mar 31, 2017 | 5.123 | 5.197 | 5.092 | 5.107 | 23,991 | -0.02(-0.30%) |
Mar 30, 2017 | 5.154 | 5.185 | 4.905 | 5.123 | 56,376 | +0.03(+0.61%) |
Mar 29, 2017 | 5.371 | 5.371 | 5.061 | 5.092 | 49,494 | -0.28(-5.20%) |
Mar 28, 2017 | 5.061 | 5.402 | 5.061 | 5.371 | 101,653 | +0.19(+3.59%) |
Mar 27, 2017 | 5.092 | 5.247 | 5.033 | 5.185 | 130,400 | +0.16(+3.09%) |
Mar 24, 2017 | 4.936 | 5.030 | 4.843 | 5.030 | 31,583 | +0.09(+1.89%) |
Mar 23, 2017 | 4.781 | 4.936 | 4.750 | 4.936 | 19,079 | +0.16(+3.25%) |
Mar 22, 2017 | 4.905 | 4.905 | 4.781 | 4.781 | 26,255 | -0.09(-1.91%) |
Mar 21, 2017 | 4.905 | 4.967 | 4.874 | 4.874 | 20,883 | -0.03(-0.63%) |
Mar 20, 2017 | 4.936 | 4.999 | 4.905 | 4.905 | 24,210 | +0.00(+0.00%) |
Mar 17, 2017 | 4.967 | 4.999 | 4.905 | 4.905 | 32,533 | -0.03(-0.63%) |
Mar 16, 2017 | 4.936 | 5.033 | 4.905 | 4.936 | 53,443 | +0.00(+0.00%) |
Mar 15, 2017 | 4.905 | 4.999 | 4.902 | 4.936 | 22,469 | +0.05(+1.02%) |
Mar 14, 2017 | 4.856 | 4.979 | 4.702 | 4.887 | 63,165 | +0.00(+0.00%) |
Mar 13, 2017 | 4.795 | 4.902 | 4.702 | 4.887 | 73,828 | +0.06(+1.27%) |
Mar 10, 2017 | 4.795 | 4.856 | 4.702 | 4.825 | 35,784 | +0.09(+1.95%) |
Mar 09, 2017 | 4.610 | 4.764 | 4.610 | 4.733 | 39,067 | -0.03(-0.65%) |
Mar 08, 2017 | 4.733 | 4.764 | 4.672 | 4.764 | 21,926 | +0.03(+0.65%) |
Mar 07, 2017 | 4.733 | 4.856 | 4.582 | 4.733 | 68,770 | +0.03(+0.65%) |
Mar 06, 2017 | 4.733 | 4.795 | 4.518 | 4.702 | 63,588 | +0.03(+0.66%) |
Mar 03, 2017 | 4.733 | 4.764 | 4.518 | 4.672 | 52,862 | -0.06(-1.30%) |
Mar 02, 2017 | 4.702 | 4.795 | 4.549 | 4.733 | 112,499 | +0.00(+0.00%) |