Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.210 | 4.335 | 4.120 | 4.180 | 34,482 | +0.00(+0.00%) |
May 30, 2017 | 4.500 | 4.520 | 4.160 | 4.180 | 88,234 | -0.25(-5.64%) |
May 26, 2017 | 4.440 | 4.540 | 4.405 | 4.430 | 61,297 | -0.01(-0.23%) |
May 25, 2017 | 4.506 | 4.570 | 4.400 | 4.440 | 11,481 | +0.01(+0.23%) |
May 24, 2017 | 4.563 | 4.614 | 4.400 | 4.430 | 34,983 | -0.05(-1.12%) |
May 23, 2017 | 4.450 | 4.640 | 4.450 | 4.480 | 30,815 | +0.06(+1.36%) |
May 22, 2017 | 4.610 | 4.720 | 4.410 | 4.420 | 70,954 | -0.17(-3.70%) |
May 19, 2017 | 4.483 | 4.625 | 4.440 | 4.590 | 35,567 | +0.05(+1.10%) |
May 18, 2017 | 4.361 | 4.650 | 4.361 | 4.540 | 74,435 | +0.19(+4.37%) |
May 17, 2017 | 4.470 | 4.500 | 4.350 | 4.350 | 29,500 | -0.14(-3.12%) |
May 16, 2017 | 4.566 | 4.650 | 4.450 | 4.490 | 39,192 | -0.07(-1.54%) |
May 15, 2017 | 4.660 | 4.750 | 4.560 | 4.560 | 76,088 | -0.10(-2.15%) |
May 12, 2017 | 4.740 | 4.840 | 4.660 | 4.660 | 42,471 | -0.11(-2.31%) |
May 11, 2017 | 4.820 | 4.890 | 4.655 | 4.770 | 25,614 | -0.04(-0.77%) |
May 10, 2017 | 4.774 | 4.880 | 4.660 | 4.807 | 36,250 | +0.05(+0.99%) |
May 09, 2017 | 4.761 | 4.860 | 4.640 | 4.760 | 43,932 | +0.07(+1.49%) |
May 08, 2017 | 4.650 | 4.790 | 4.600 | 4.690 | 27,965 | +0.02(+0.43%) |
May 05, 2017 | 4.700 | 4.700 | 4.600 | 4.670 | 22,220 | +0.00(+0.00%) |
May 04, 2017 | 4.750 | 4.870 | 4.620 | 4.670 | 32,110 | -0.06(-1.27%) |
May 03, 2017 | 4.760 | 4.855 | 4.650 | 4.730 | 47,645 | -0.10(-2.07%) |
May 02, 2017 | 4.780 | 4.910 | 4.700 | 4.830 | 28,871 | +0.05(+1.05%) |
May 01, 2017 | 4.900 | 4.940 | 4.750 | 4.780 | 61,268 | -0.09(-1.85%) |
Apr 28, 2017 | 4.910 | 4.980 | 4.721 | 4.870 | 43,061 | -0.05(-1.02%) |
Apr 27, 2017 | 5.100 | 5.145 | 4.830 | 4.920 | 43,197 | -0.12(-2.38%) |
Apr 26, 2017 | 4.770 | 5.210 | 4.770 | 5.040 | 97,123 | +0.26(+5.44%) |
Apr 25, 2017 | 4.630 | 4.870 | 4.630 | 4.780 | 113,611 | +0.15(+3.24%) |
Apr 24, 2017 | 4.650 | 4.720 | 4.570 | 4.630 | 86,537 | +0.02(+0.43%) |
Apr 21, 2017 | 4.590 | 4.660 | 4.570 | 4.610 | 61,660 | -0.01(-0.22%) |
Apr 20, 2017 | 4.630 | 4.670 | 4.510 | 4.620 | 97,705 | -0.05(-1.07%) |
Apr 19, 2017 | 4.700 | 4.790 | 4.635 | 4.670 | 57,642 | -0.02(-0.43%) |
Apr 18, 2017 | 4.650 | 4.780 | 4.630 | 4.690 | 24,317 | +0.04(+0.86%) |
Apr 17, 2017 | 4.570 | 4.680 | 4.560 | 4.650 | 28,162 | +0.04(+0.87%) |
Apr 13, 2017 | 4.635 | 4.690 | 4.540 | 4.610 | 20,808 | -0.01(-0.22%) |
Apr 12, 2017 | 4.710 | 4.784 | 4.520 | 4.620 | 58,864 | -0.08(-1.70%) |
Apr 11, 2017 | 4.510 | 4.800 | 4.490 | 4.700 | 71,071 | +0.11(+2.40%) |
Apr 10, 2017 | 4.617 | 4.650 | 4.520 | 4.590 | 54,970 | -0.07(-1.50%) |
Apr 07, 2017 | 4.570 | 4.890 | 4.510 | 4.660 | 141,435 | -0.06(-1.27%) |
Apr 06, 2017 | 4.370 | 4.770 | 4.340 | 4.720 | 95,579 | +0.34(+7.76%) |
Apr 05, 2017 | 4.284 | 4.590 | 4.284 | 4.380 | 107,392 | +0.09(+2.10%) |
Apr 04, 2017 | 4.610 | 4.640 | 4.290 | 4.290 | 139,978 | -0.30(-6.54%) |
Apr 03, 2017 | 4.680 | 5.000 | 4.562 | 4.590 | 184,428 | -0.12(-2.55%) |
Mar 31, 2017 | 4.760 | 4.910 | 4.560 | 4.710 | 106,195 | -0.04(-0.84%) |
Mar 30, 2017 | 4.510 | 4.915 | 4.500 | 4.750 | 119,650 | +0.26(+5.79%) |
Mar 29, 2017 | 4.430 | 4.620 | 4.430 | 4.490 | 99,101 | +0.01(+0.22%) |
Mar 28, 2017 | 4.440 | 4.530 | 4.383 | 4.480 | 148,695 | +0.04(+0.90%) |
Mar 27, 2017 | 4.590 | 4.620 | 4.400 | 4.440 | 100,054 | -0.24(-5.13%) |
Mar 24, 2017 | 4.690 | 4.760 | 4.370 | 4.680 | 233,467 | +0.03(+0.65%) |
Mar 23, 2017 | 4.770 | 4.780 | 4.611 | 4.650 | 94,149 | -0.13(-2.72%) |
Mar 22, 2017 | 4.570 | 4.840 | 4.570 | 4.780 | 81,667 | +0.14(+3.02%) |
Mar 21, 2017 | 4.970 | 4.980 | 4.600 | 4.640 | 136,865 | -0.31(-6.26%) |
Mar 20, 2017 | 5.000 | 5.095 | 4.860 | 4.950 | 126,757 | -0.09(-1.79%) |
Mar 17, 2017 | 5.600 | 5.690 | 5.020 | 5.040 | 214,547 | -0.33(-6.15%) |
Mar 16, 2017 | 5.110 | 5.370 | 5.080 | 5.370 | 100,954 | +0.19(+3.67%) |
Mar 15, 2017 | 4.972 | 5.280 | 4.940 | 5.180 | 96,316 | +0.20(+4.02%) |
Mar 14, 2017 | 5.000 | 5.080 | 4.890 | 4.980 | 105,696 | -0.05(-0.99%) |
Mar 13, 2017 | 5.190 | 5.260 | 4.930 | 5.030 | 81,010 | -0.13(-2.52%) |
Mar 10, 2017 | 5.210 | 5.334 | 5.150 | 5.160 | 106,746 | -0.16(-3.01%) |
Mar 09, 2017 | 5.270 | 5.439 | 5.200 | 5.320 | 95,286 | +0.02(+0.38%) |
Mar 08, 2017 | 5.160 | 5.430 | 5.160 | 5.300 | 57,182 | +0.14(+2.71%) |
Mar 07, 2017 | 5.197 | 5.290 | 5.100 | 5.160 | 91,271 | +0.04(+0.78%) |
Mar 06, 2017 | 5.310 | 5.330 | 5.100 | 5.120 | 85,168 | -0.19(-3.58%) |
Mar 03, 2017 | 5.160 | 5.340 | 5.160 | 5.310 | 22,869 | -0.03(-0.56%) |
Mar 02, 2017 | 5.230 | 5.390 | 5.080 | 5.340 | 83,784 | +0.09(+1.71%) |