Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.506 | 4.573 | 4.440 | 4.498 | 31,470 | +0.03(+0.74%) |
May 30, 2017 | 4.440 | 4.556 | 4.373 | 4.465 | 73,529 | -0.02(-0.55%) |
May 26, 2017 | 4.455 | 4.523 | 4.423 | 4.490 | 19,480 | +0.03(+0.74%) |
May 25, 2017 | 4.473 | 4.522 | 4.456 | 4.456 | 21,220 | -0.02(-0.37%) |
May 24, 2017 | 4.487 | 4.497 | 4.448 | 4.473 | 24,304 | +0.02(+0.37%) |
May 23, 2017 | 4.456 | 4.504 | 4.452 | 4.456 | 23,048 | -0.02(-0.37%) |
May 22, 2017 | 4.456 | 4.539 | 4.432 | 4.473 | 31,006 | +0.02(+0.37%) |
May 19, 2017 | 4.448 | 4.499 | 4.448 | 4.456 | 29,055 | +0.03(+0.75%) |
May 18, 2017 | 4.456 | 4.465 | 4.423 | 4.423 | 20,562 | -0.03(-0.74%) |
May 17, 2017 | 4.468 | 4.489 | 4.456 | 4.456 | 27,325 | -0.05(-1.10%) |
May 16, 2017 | 4.475 | 4.506 | 4.433 | 4.506 | 12,109 | +0.02(+0.55%) |
May 15, 2017 | 4.465 | 4.506 | 4.448 | 4.481 | 26,278 | +0.06(+1.31%) |
May 12, 2017 | 4.423 | 4.465 | 4.423 | 4.423 | 11,026 | +0.02(+0.37%) |
May 11, 2017 | 4.415 | 4.530 | 4.407 | 4.407 | 12,992 | +0.00(+0.00%) |
May 10, 2017 | 4.456 | 4.522 | 4.399 | 4.407 | 33,421 | -0.09(-2.02%) |
May 09, 2017 | 4.564 | 4.601 | 4.481 | 4.498 | 32,333 | -0.09(-1.98%) |
May 08, 2017 | 4.580 | 4.630 | 4.555 | 4.588 | 14,430 | -0.05(-1.07%) |
May 05, 2017 | 4.613 | 4.638 | 4.498 | 4.638 | 15,441 | +0.05(+1.08%) |
May 04, 2017 | 4.621 | 4.638 | 4.514 | 4.588 | 37,210 | -0.02(-0.54%) |
May 03, 2017 | 4.654 | 4.679 | 4.613 | 4.613 | 25,897 | -0.06(-1.24%) |
May 02, 2017 | 4.753 | 4.753 | 4.555 | 4.671 | 34,117 | -0.04(-0.88%) |
May 01, 2017 | 4.735 | 4.786 | 4.679 | 4.712 | 22,236 | -0.11(-2.23%) |
Apr 28, 2017 | 4.762 | 4.885 | 4.654 | 4.819 | 51,069 | +0.12(+2.46%) |
Apr 27, 2017 | 4.745 | 4.753 | 4.415 | 4.704 | 136,846 | -0.22(-4.52%) |
Apr 26, 2017 | 4.960 | 4.984 | 4.902 | 4.927 | 15,904 | -0.04(-0.83%) |
Apr 25, 2017 | 5.042 | 5.042 | 4.943 | 4.968 | 6,742 | -0.02(-0.49%) |
Apr 24, 2017 | 5.009 | 5.025 | 4.965 | 4.993 | 26,438 | -0.01(-0.16%) |
Apr 21, 2017 | 4.901 | 5.009 | 4.901 | 5.001 | 18,285 | +0.11(+2.18%) |
Apr 20, 2017 | 4.845 | 4.927 | 4.834 | 4.894 | 38,078 | +0.05(+1.02%) |
Apr 19, 2017 | 4.796 | 4.861 | 4.796 | 4.845 | 35,199 | +0.02(+0.34%) |
Apr 18, 2017 | 4.804 | 4.886 | 4.763 | 4.828 | 69,900 | +0.02(+0.51%) |
Apr 17, 2017 | 4.730 | 4.812 | 4.730 | 4.804 | 28,794 | +0.05(+0.95%) |
Apr 13, 2017 | 4.837 | 4.869 | 4.754 | 4.759 | 43,884 | -0.01(-0.26%) |
Apr 12, 2017 | 4.845 | 4.849 | 4.753 | 4.771 | 47,596 | -0.09(-1.86%) |
Apr 11, 2017 | 4.911 | 4.911 | 4.853 | 4.861 | 13,748 | -0.01(-0.17%) |
Apr 10, 2017 | 4.902 | 4.953 | 4.869 | 4.869 | 51,237 | -0.08(-1.66%) |
Apr 07, 2017 | 4.886 | 5.009 | 4.886 | 4.952 | 21,109 | +0.03(+0.67%) |
Apr 06, 2017 | 4.887 | 4.943 | 4.878 | 4.919 | 34,302 | +0.03(+0.67%) |
Apr 05, 2017 | 4.943 | 4.988 | 4.886 | 4.886 | 32,932 | -0.08(-1.65%) |
Apr 04, 2017 | 4.943 | 5.001 | 4.943 | 4.968 | 8,915 | +0.02(+0.33%) |
Apr 03, 2017 | 5.009 | 5.009 | 4.943 | 4.952 | 31,897 | -0.03(-0.66%) |
Mar 31, 2017 | 5.001 | 5.009 | 4.952 | 4.984 | 32,923 | -0.02(-0.49%) |
Mar 30, 2017 | 5.009 | 5.017 | 4.993 | 5.009 | 17,084 | +0.00(+0.00%) |
Mar 29, 2017 | 5.025 | 5.083 | 4.991 | 5.009 | 25,839 | -0.02(-0.33%) |
Mar 28, 2017 | 4.967 | 5.025 | 4.952 | 5.025 | 13,472 | +0.08(+1.65%) |
Mar 27, 2017 | 4.968 | 4.993 | 4.944 | 4.944 | 34,335 | -0.05(-1.05%) |
Mar 24, 2017 | 5.034 | 5.034 | 4.968 | 4.996 | 7,785 | -0.00(-0.09%) |
Mar 23, 2017 | 4.960 | 5.035 | 4.960 | 5.001 | 21,707 | +0.02(+0.49%) |
Mar 22, 2017 | 4.985 | 5.015 | 4.944 | 4.976 | 30,424 | -0.05(-0.98%) |
Mar 21, 2017 | 5.115 | 5.115 | 5.025 | 5.025 | 11,474 | -0.08(-1.60%) |
Mar 20, 2017 | 5.034 | 5.107 | 5.034 | 5.107 | 16,201 | +0.03(+0.64%) |
Mar 17, 2017 | 5.001 | 5.074 | 4.993 | 5.074 | 35,118 | +0.03(+0.65%) |
Mar 16, 2017 | 4.944 | 5.066 | 4.944 | 5.042 | 26,102 | +0.07(+1.31%) |
Mar 15, 2017 | 4.985 | 5.107 | 4.968 | 4.976 | 47,274 | -0.03(-0.65%) |
Mar 14, 2017 | 5.034 | 5.061 | 4.968 | 5.009 | 31,663 | -0.03(-0.65%) |
Mar 13, 2017 | 5.034 | 5.077 | 5.034 | 5.042 | 17,072 | -0.02(-0.48%) |
Mar 10, 2017 | 5.124 | 5.140 | 5.025 | 5.066 | 37,592 | -0.09(-1.73%) |
Mar 09, 2017 | 5.189 | 5.189 | 5.091 | 5.156 | 28,111 | +0.01(+0.15%) |
Mar 08, 2017 | 5.213 | 5.230 | 5.148 | 5.148 | 9,913 | -0.01(-0.19%) |
Mar 07, 2017 | 5.164 | 5.181 | 5.149 | 5.158 | 12,133 | -0.03(-0.60%) |
Mar 06, 2017 | 5.213 | 5.222 | 5.181 | 5.189 | 37,076 | +0.00(+0.00%) |
Mar 03, 2017 | 5.246 | 5.246 | 5.173 | 5.189 | 18,522 | -0.08(-1.55%) |
Mar 02, 2017 | 5.254 | 5.335 | 5.246 | 5.271 | 33,416 | -0.01(-0.15%) |