Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.538 | 4.538 | 4.353 | 4.452 | 1,580,573 | -0.08(-1.70%) |
May 30, 2017 | 4.589 | 4.615 | 4.512 | 4.529 | 1,125,746 | -0.09(-1.86%) |
May 26, 2017 | 4.632 | 4.675 | 4.598 | 4.615 | 1,197,296 | -0.02(-0.37%) |
May 25, 2017 | 4.624 | 4.692 | 4.572 | 4.632 | 1,145,139 | +0.00(+0.00%) |
May 24, 2017 | 4.744 | 4.761 | 4.598 | 4.632 | 1,753,795 | -0.10(-2.17%) |
May 23, 2017 | 4.649 | 4.769 | 4.606 | 4.735 | 1,299,145 | +0.09(+1.85%) |
May 22, 2017 | 4.692 | 4.692 | 4.572 | 4.649 | 1,255,173 | +0.00(+0.00%) |
May 19, 2017 | 4.589 | 4.692 | 4.589 | 4.649 | 1,955,762 | +0.05(+1.12%) |
May 18, 2017 | 4.529 | 4.641 | 4.529 | 4.598 | 1,626,899 | +0.03(+0.75%) |
May 17, 2017 | 4.804 | 4.744 | 4.512 | 4.564 | 2,455,707 | -0.24(-5.00%) |
May 16, 2017 | 4.864 | 4.907 | 4.795 | 4.804 | 1,370,950 | -0.08(-1.58%) |
May 15, 2017 | 4.915 | 4.932 | 4.855 | 4.881 | 1,283,831 | -0.01(-0.18%) |
May 12, 2017 | 4.821 | 4.907 | 4.808 | 4.890 | 1,608,992 | -0.01(-0.18%) |
May 11, 2017 | 4.890 | 4.975 | 4.838 | 4.898 | 3,001,389 | -0.03(-0.70%) |
May 10, 2017 | 4.848 | 5.001 | 4.735 | 4.932 | 4,548,795 | -0.15(-2.87%) |
May 09, 2017 | 5.130 | 5.181 | 5.061 | 5.078 | 1,310,822 | -0.05(-1.00%) |
May 08, 2017 | 5.164 | 5.173 | 5.078 | 5.130 | 807,340 | +0.00(+0.00%) |
May 05, 2017 | 5.207 | 5.207 | 5.104 | 5.130 | 652,212 | -0.07(-1.32%) |
May 04, 2017 | 5.336 | 5.353 | 5.156 | 5.198 | 1,342,014 | -0.05(-0.98%) |
May 03, 2017 | 5.173 | 5.250 | 5.104 | 5.250 | 2,759,073 | +0.03(+0.49%) |
May 02, 2017 | 5.198 | 5.267 | 5.138 | 5.224 | 2,061,836 | +0.04(+0.83%) |
May 01, 2017 | 5.095 | 5.267 | 5.044 | 5.181 | 1,423,693 | +0.14(+2.72%) |
Apr 28, 2017 | 5.121 | 5.198 | 5.035 | 5.044 | 1,019,537 | -0.11(-2.16%) |
Apr 27, 2017 | 5.207 | 5.250 | 5.104 | 5.155 | 1,134,038 | -0.04(-0.83%) |
Apr 26, 2017 | 5.018 | 5.233 | 4.993 | 5.198 | 1,379,894 | +0.21(+4.12%) |
Apr 25, 2017 | 4.709 | 5.023 | 4.667 | 4.993 | 2,267,132 | +0.27(+5.63%) |
Apr 24, 2017 | 4.795 | 4.864 | 4.727 | 4.727 | 1,314,698 | +0.09(+2.04%) |
Apr 21, 2017 | 4.615 | 4.684 | 4.598 | 4.632 | 920,026 | +0.01(+0.19%) |
Apr 20, 2017 | 4.598 | 4.675 | 4.572 | 4.624 | 1,108,533 | +0.07(+1.51%) |
Apr 19, 2017 | 4.641 | 4.684 | 4.555 | 4.555 | 646,587 | -0.01(-0.19%) |
Apr 18, 2017 | 4.529 | 4.615 | 4.512 | 4.564 | 874,338 | -0.02(-0.37%) |
Apr 17, 2017 | 4.581 | 4.589 | 4.486 | 4.581 | 1,312,457 | +0.01(+0.19%) |
Apr 13, 2017 | 4.684 | 4.769 | 4.564 | 4.572 | 1,359,088 | -0.16(-3.44%) |
Apr 12, 2017 | 4.778 | 4.795 | 4.701 | 4.735 | 1,343,087 | -0.06(-1.25%) |
Apr 11, 2017 | 4.709 | 4.812 | 4.675 | 4.795 | 1,624,189 | +0.05(+1.08%) |
Apr 10, 2017 | 4.761 | 4.812 | 4.675 | 4.744 | 758,202 | -0.01(-0.18%) |
Apr 07, 2017 | 4.812 | 4.847 | 4.735 | 4.752 | 1,230,457 | -0.10(-2.12%) |
Apr 06, 2017 | 4.769 | 4.885 | 4.744 | 4.855 | 1,577,934 | +0.07(+1.43%) |
Apr 05, 2017 | 4.941 | 5.010 | 4.752 | 4.787 | 1,738,853 | -0.10(-2.11%) |
Apr 04, 2017 | 4.804 | 4.907 | 4.795 | 4.890 | 1,443,089 | +0.05(+1.06%) |
Apr 03, 2017 | 4.847 | 4.890 | 4.727 | 4.838 | 1,366,587 | -0.01(-0.18%) |
Mar 31, 2017 | 4.821 | 4.890 | 4.779 | 4.847 | 1,585,273 | +0.01(+0.18%) |
Mar 30, 2017 | 4.709 | 4.907 | 4.701 | 4.838 | 1,487,402 | +0.13(+2.73%) |
Mar 29, 2017 | 4.658 | 4.752 | 4.632 | 4.709 | 967,553 | +0.01(+0.18%) |
Mar 28, 2017 | 4.632 | 4.744 | 4.581 | 4.701 | 1,337,027 | +0.03(+0.74%) |
Mar 27, 2017 | 4.495 | 4.667 | 4.495 | 4.667 | 1,150,553 | -0.01(-0.18%) |
Mar 24, 2017 | 4.709 | 4.748 | 4.615 | 4.675 | 796,592 | -0.01(-0.18%) |
Mar 23, 2017 | 4.615 | 4.752 | 4.589 | 4.684 | 1,077,608 | +0.06(+1.30%) |
Mar 22, 2017 | 4.581 | 4.684 | 4.521 | 4.624 | 1,849,071 | -0.02(-0.37%) |
Mar 21, 2017 | 5.001 | 5.001 | 4.611 | 4.641 | 2,323,315 | -0.32(-6.40%) |
Mar 20, 2017 | 5.104 | 5.104 | 4.958 | 4.958 | 1,097,226 | -0.17(-3.34%) |
Mar 17, 2017 | 5.070 | 5.276 | 5.044 | 5.130 | 7,960,048 | +0.07(+1.36%) |
Mar 16, 2017 | 4.941 | 5.121 | 4.928 | 5.061 | 1,466,944 | +0.16(+3.33%) |
Mar 15, 2017 | 4.950 | 5.061 | 4.890 | 4.898 | 1,964,886 | -0.02(-0.35%) |
Mar 14, 2017 | 5.070 | 5.095 | 4.898 | 4.915 | 2,100,006 | -0.21(-4.02%) |
Mar 13, 2017 | 5.070 | 5.181 | 5.070 | 5.121 | 1,336,310 | +0.03(+0.51%) |
Mar 10, 2017 | 5.233 | 5.237 | 5.035 | 5.095 | 1,717,828 | -0.10(-1.98%) |
Mar 09, 2017 | 5.284 | 5.336 | 5.190 | 5.198 | 1,449,025 | -0.08(-1.46%) |
Mar 08, 2017 | 5.387 | 5.404 | 5.276 | 5.276 | 1,300,910 | -0.06(-1.13%) |
Mar 07, 2017 | 5.276 | 5.379 | 5.246 | 5.336 | 1,204,652 | +0.04(+0.81%) |
Mar 06, 2017 | 5.336 | 5.336 | 5.250 | 5.293 | 1,519,184 | -0.11(-2.06%) |
Mar 03, 2017 | 5.499 | 5.533 | 5.387 | 5.404 | 1,129,712 | -0.08(-1.41%) |
Mar 02, 2017 | 5.610 | 5.610 | 5.464 | 5.481 | 1,469,640 | -0.13(-2.29%) |