Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.773 | 4.773 | 4.741 | 4.762 | 1,256,552 | +0.00(+0.00%) |
May 30, 2017 | 4.768 | 4.776 | 4.737 | 4.762 | 1,564,254 | +0.01(+0.22%) |
May 26, 2017 | 4.778 | 4.789 | 4.752 | 4.752 | 812,102 | -0.03(-0.55%) |
May 25, 2017 | 4.778 | 4.794 | 4.768 | 4.778 | 1,457,457 | +0.01(+0.22%) |
May 24, 2017 | 4.747 | 4.768 | 4.741 | 4.768 | 1,480,551 | +0.03(+0.56%) |
May 23, 2017 | 4.768 | 4.768 | 4.741 | 4.741 | 1,267,980 | -0.01(-0.22%) |
May 22, 2017 | 4.747 | 4.757 | 4.736 | 4.752 | 1,458,053 | +0.02(+0.40%) |
May 19, 2017 | 4.702 | 4.754 | 4.696 | 4.733 | 1,817,995 | +0.04(+0.89%) |
May 18, 2017 | 4.660 | 4.696 | 4.639 | 4.691 | 2,081,405 | +0.03(+0.67%) |
May 17, 2017 | 4.702 | 4.712 | 4.628 | 4.660 | 3,070,146 | -0.06(-1.22%) |
May 16, 2017 | 4.728 | 4.733 | 4.696 | 4.717 | 1,407,212 | -0.01(-0.11%) |
May 15, 2017 | 4.660 | 4.728 | 4.660 | 4.722 | 1,743,915 | +0.05(+1.12%) |
May 12, 2017 | 4.660 | 4.670 | 4.618 | 4.670 | 1,477,914 | +0.01(+0.11%) |
May 11, 2017 | 4.634 | 4.670 | 4.628 | 4.665 | 1,953,479 | +0.02(+0.45%) |
May 10, 2017 | 4.649 | 4.660 | 4.634 | 4.644 | 1,655,721 | -0.01(-0.11%) |
May 09, 2017 | 4.670 | 4.675 | 4.644 | 4.649 | 1,185,096 | -0.02(-0.45%) |
May 08, 2017 | 4.681 | 4.681 | 4.628 | 4.670 | 2,226,122 | -0.01(-0.11%) |
May 05, 2017 | 4.644 | 4.696 | 4.641 | 4.675 | 2,071,761 | +0.04(+0.79%) |
May 04, 2017 | 4.670 | 4.670 | 4.608 | 4.639 | 2,166,002 | -0.03(-0.56%) |
May 03, 2017 | 4.644 | 4.665 | 4.639 | 4.665 | 1,488,934 | +0.02(+0.45%) |
May 02, 2017 | 4.639 | 4.649 | 4.623 | 4.644 | 2,070,726 | +0.01(+0.23%) |
May 01, 2017 | 4.613 | 4.631 | 4.608 | 4.634 | 1,533,665 | +0.03(+0.57%) |
Apr 28, 2017 | 4.618 | 4.628 | 4.597 | 4.608 | 1,680,420 | +0.01(+0.11%) |
Apr 27, 2017 | 4.571 | 4.608 | 4.561 | 4.602 | 1,280,743 | +0.03(+0.57%) |
Apr 26, 2017 | 4.571 | 4.592 | 4.566 | 4.576 | 1,374,490 | -0.01(-0.23%) |
Apr 25, 2017 | 4.566 | 4.597 | 4.550 | 4.587 | 2,523,851 | +0.04(+0.92%) |
Apr 24, 2017 | 4.545 | 4.571 | 4.534 | 4.545 | 1,882,731 | +0.05(+1.16%) |
Apr 21, 2017 | 4.487 | 4.513 | 4.482 | 4.493 | 1,266,746 | +0.01(+0.12%) |
Apr 20, 2017 | 4.503 | 4.519 | 4.477 | 4.487 | 2,197,774 | +0.00(+0.00%) |
Apr 19, 2017 | 4.524 | 4.534 | 4.477 | 4.487 | 3,103,746 | -0.05(-1.08%) |
Apr 18, 2017 | 4.536 | 4.552 | 4.531 | 4.536 | 2,489,713 | +0.00(+0.00%) |
Apr 17, 2017 | 4.521 | 4.542 | 4.516 | 4.536 | 2,106,267 | +0.02(+0.34%) |
Apr 13, 2017 | 4.521 | 4.536 | 4.516 | 4.521 | 1,814,684 | +0.00(+0.00%) |
Apr 12, 2017 | 4.511 | 4.526 | 4.505 | 4.521 | 1,604,485 | +0.00(+0.00%) |
Apr 11, 2017 | 4.505 | 4.521 | 4.492 | 4.521 | 2,063,923 | +0.01(+0.23%) |
Apr 10, 2017 | 4.505 | 4.516 | 4.500 | 4.511 | 1,612,144 | +0.01(+0.23%) |
Apr 07, 2017 | 4.438 | 4.505 | 4.438 | 4.500 | 2,471,399 | +0.06(+1.28%) |
Apr 06, 2017 | 4.412 | 4.448 | 4.407 | 4.443 | 1,609,850 | +0.02(+0.47%) |
Apr 05, 2017 | 4.423 | 4.438 | 4.407 | 4.423 | 1,388,576 | +0.01(+0.12%) |
Apr 04, 2017 | 4.376 | 4.423 | 4.371 | 4.417 | 1,925,977 | +0.03(+0.71%) |
Apr 03, 2017 | 4.407 | 4.417 | 4.386 | 4.386 | 1,674,547 | -0.03(-0.59%) |
Mar 31, 2017 | 4.423 | 4.428 | 4.402 | 4.412 | 1,821,459 | -0.01(-0.12%) |
Mar 30, 2017 | 4.402 | 4.423 | 4.397 | 4.417 | 1,648,379 | +0.03(+0.59%) |
Mar 29, 2017 | 4.397 | 4.402 | 4.376 | 4.391 | 1,564,038 | +0.01(+0.12%) |
Mar 28, 2017 | 4.366 | 4.391 | 4.355 | 4.386 | 1,571,166 | +0.03(+0.71%) |
Mar 27, 2017 | 4.335 | 4.371 | 4.319 | 4.355 | 1,517,114 | +0.01(+0.12%) |
Mar 24, 2017 | 4.360 | 4.376 | 4.350 | 4.350 | 1,562,086 | -0.01(-0.24%) |
Mar 23, 2017 | 4.366 | 4.371 | 4.340 | 4.360 | 1,890,002 | -0.01(-0.24%) |
Mar 22, 2017 | 4.350 | 4.376 | 4.335 | 4.371 | 1,780,370 | +0.02(+0.55%) |
Mar 21, 2017 | 4.403 | 4.409 | 4.326 | 4.347 | 2,467,494 | -0.04(-0.94%) |
Mar 20, 2017 | 4.378 | 4.393 | 4.362 | 4.388 | 1,665,689 | +0.01(+0.23%) |
Mar 17, 2017 | 4.352 | 4.378 | 4.337 | 4.378 | 1,775,177 | +0.05(+1.07%) |
Mar 16, 2017 | 4.352 | 4.362 | 4.316 | 4.332 | 2,455,853 | -0.02(-0.35%) |
Mar 15, 2017 | 4.321 | 4.354 | 4.306 | 4.347 | 1,578,859 | +0.04(+0.95%) |
Mar 14, 2017 | 4.311 | 4.332 | 4.285 | 4.306 | 1,541,787 | -0.01(-0.24%) |
Mar 13, 2017 | 4.301 | 4.332 | 4.301 | 4.316 | 2,312,223 | +0.00(+0.00%) |
Mar 10, 2017 | 4.249 | 4.337 | 4.249 | 4.316 | 5,790,553 | +0.07(+1.57%) |
Mar 09, 2017 | 4.409 | 4.409 | 4.219 | 4.249 | 6,726,371 | -0.15(-3.50%) |
Mar 08, 2017 | 4.439 | 4.450 | 4.367 | 4.403 | 2,571,226 | -0.03(-0.69%) |
Mar 07, 2017 | 4.429 | 4.444 | 4.414 | 4.434 | 1,355,191 | +0.00(+0.00%) |
Mar 06, 2017 | 4.450 | 4.455 | 4.429 | 4.434 | 1,608,888 | -0.02(-0.46%) |
Mar 03, 2017 | 4.434 | 4.465 | 4.424 | 4.455 | 1,713,433 | +0.04(+0.81%) |
Mar 02, 2017 | 4.501 | 4.516 | 4.419 | 4.419 | 3,561,170 | -0.11(-2.38%) |