Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.837 | 4.870 | 4.757 | 4.861 | 10,447 | +0.03(+0.67%) |
May 30, 2017 | 4.861 | 4.861 | 4.773 | 4.829 | 5,553 | -0.05(-0.99%) |
May 26, 2017 | 4.756 | 4.918 | 4.749 | 4.878 | 142,110 | +0.08(+1.68%) |
May 25, 2017 | 4.872 | 4.872 | 4.765 | 4.797 | 17,986 | -0.03(-0.67%) |
May 24, 2017 | 4.886 | 4.886 | 4.765 | 4.829 | 17,925 | -0.06(-1.15%) |
May 23, 2017 | 4.886 | 4.910 | 4.765 | 4.886 | 53,140 | -0.02(-0.49%) |
May 22, 2017 | 4.886 | 4.946 | 4.757 | 4.910 | 35,178 | +0.02(+0.49%) |
May 19, 2017 | 4.789 | 4.960 | 4.741 | 4.886 | 56,069 | +0.06(+1.34%) |
May 18, 2017 | 4.837 | 4.837 | 4.749 | 4.821 | 5,552 | -0.03(-0.66%) |
May 17, 2017 | 4.829 | 4.880 | 4.757 | 4.853 | 31,157 | +0.01(+0.27%) |
May 16, 2017 | 4.837 | 4.841 | 4.684 | 4.841 | 70,703 | -0.00(-0.10%) |
May 15, 2017 | 4.829 | 4.853 | 4.783 | 4.845 | 7,160 | +0.00(+0.00%) |
May 12, 2017 | 4.886 | 4.886 | 4.813 | 4.845 | 3,902 | -0.02(-0.50%) |
May 11, 2017 | 4.861 | 4.886 | 4.709 | 4.870 | 19,525 | +0.02(+0.33%) |
May 10, 2017 | 4.812 | 4.870 | 4.789 | 4.853 | 5,397 | +0.01(+0.17%) |
May 09, 2017 | 4.733 | 4.886 | 4.733 | 4.845 | 11,579 | +0.00(+0.00%) |
May 08, 2017 | 4.797 | 4.886 | 4.709 | 4.845 | 13,052 | +0.02(+0.33%) |
May 05, 2017 | 4.709 | 4.853 | 4.668 | 4.829 | 60,760 | +0.11(+2.39%) |
May 04, 2017 | 4.780 | 4.780 | 4.637 | 4.717 | 43,262 | -0.05(-1.00%) |
May 03, 2017 | 4.701 | 4.876 | 4.701 | 4.764 | 18,218 | -0.01(-0.17%) |
May 02, 2017 | 4.916 | 5.035 | 4.685 | 4.772 | 110,959 | -0.01(-0.17%) |
May 01, 2017 | 4.743 | 4.810 | 4.733 | 4.780 | 17,541 | +0.02(+0.33%) |
Apr 28, 2017 | 4.740 | 4.820 | 4.733 | 4.764 | 29,843 | +0.03(+0.67%) |
Apr 27, 2017 | 4.733 | 4.740 | 4.709 | 4.733 | 29,150 | +0.02(+0.34%) |
Apr 26, 2017 | 4.701 | 4.812 | 4.677 | 4.717 | 72,659 | -0.01(-0.17%) |
Apr 25, 2017 | 4.744 | 4.868 | 4.709 | 4.725 | 29,465 | +0.02(+0.34%) |
Apr 24, 2017 | 4.740 | 4.740 | 4.701 | 4.709 | 2,998 | +0.01(+0.17%) |
Apr 21, 2017 | 4.645 | 4.760 | 4.645 | 4.701 | 43,553 | +0.03(+0.68%) |
Apr 20, 2017 | 4.685 | 4.820 | 4.629 | 4.669 | 32,016 | -0.04(-0.85%) |
Apr 19, 2017 | 4.707 | 4.772 | 4.701 | 4.709 | 20,824 | -0.03(-0.67%) |
Apr 18, 2017 | 4.709 | 4.796 | 4.701 | 4.740 | 28,652 | +0.03(+0.68%) |
Apr 17, 2017 | 4.740 | 4.772 | 4.701 | 4.709 | 10,234 | -0.02(-0.51%) |
Apr 13, 2017 | 4.804 | 4.892 | 4.701 | 4.733 | 23,660 | -0.01(-0.17%) |
Apr 12, 2017 | 4.788 | 4.860 | 4.733 | 4.740 | 46,068 | -0.08(-1.65%) |
Apr 11, 2017 | 4.661 | 4.892 | 4.661 | 4.820 | 60,508 | +0.18(+3.95%) |
Apr 10, 2017 | 4.733 | 4.733 | 4.596 | 4.637 | 7,071 | +0.00(+0.00%) |
Apr 07, 2017 | 4.613 | 4.701 | 4.589 | 4.637 | 29,603 | -0.02(-0.51%) |
Apr 06, 2017 | 4.478 | 4.748 | 4.478 | 4.661 | 34,417 | +0.12(+2.63%) |
Apr 05, 2017 | 4.509 | 4.812 | 4.509 | 4.541 | 52,370 | +0.06(+1.42%) |
Apr 04, 2017 | 4.581 | 4.693 | 4.470 | 4.478 | 31,544 | -0.10(-2.26%) |
Apr 03, 2017 | 4.804 | 4.857 | 4.581 | 4.581 | 17,323 | -0.22(-4.49%) |
Mar 31, 2017 | 4.725 | 4.836 | 4.709 | 4.796 | 17,149 | +0.09(+1.86%) |
Mar 30, 2017 | 4.772 | 4.872 | 4.709 | 4.709 | 13,327 | -0.04(-0.84%) |
Mar 29, 2017 | 4.772 | 4.900 | 4.748 | 4.748 | 5,930 | +0.00(+0.00%) |
Mar 28, 2017 | 4.840 | 4.932 | 4.685 | 4.748 | 10,761 | +0.02(+0.34%) |
Mar 27, 2017 | 4.701 | 4.764 | 4.558 | 4.733 | 42,968 | +0.02(+0.51%) |
Mar 24, 2017 | 4.701 | 4.860 | 4.645 | 4.709 | 162,742 | +0.00(+0.00%) |
Mar 23, 2017 | 4.733 | 4.972 | 4.661 | 4.709 | 99,268 | +0.07(+1.55%) |
Mar 22, 2017 | 4.748 | 5.035 | 4.565 | 4.637 | 93,459 | -0.11(-2.35%) |
Mar 21, 2017 | 4.780 | 4.916 | 4.733 | 4.748 | 105,188 | -0.07(-1.49%) |
Mar 20, 2017 | 4.796 | 4.964 | 4.772 | 4.820 | 64,931 | -0.02(-0.49%) |
Mar 17, 2017 | 4.932 | 4.996 | 4.844 | 4.844 | 43,389 | -0.09(-1.78%) |
Mar 16, 2017 | 4.964 | 5.004 | 4.780 | 4.932 | 68,946 | +0.20(+4.21%) |
Mar 15, 2017 | 4.701 | 4.788 | 4.701 | 4.733 | 20,289 | +0.03(+0.68%) |
Mar 14, 2017 | 4.740 | 4.812 | 4.701 | 4.701 | 40,518 | +0.06(+1.20%) |
Mar 13, 2017 | 4.653 | 4.804 | 4.613 | 4.645 | 75,161 | -0.05(-1.02%) |
Mar 10, 2017 | 4.733 | 4.868 | 4.657 | 4.693 | 17,293 | -0.04(-0.84%) |
Mar 09, 2017 | 4.764 | 4.804 | 4.733 | 4.733 | 6,136 | +0.03(+0.68%) |
Mar 08, 2017 | 4.796 | 4.836 | 4.677 | 4.701 | 9,959 | -0.09(-1.83%) |
Mar 07, 2017 | 4.856 | 4.856 | 4.788 | 4.788 | 12,973 | +0.01(+0.17%) |
Mar 06, 2017 | 4.740 | 4.836 | 4.619 | 4.780 | 73,472 | +0.03(+0.59%) |
Mar 03, 2017 | 4.780 | 4.884 | 4.748 | 4.752 | 54,121 | -0.04(-0.75%) |
Mar 02, 2017 | 4.876 | 4.932 | 4.780 | 4.788 | 39,127 | -0.07(-1.48%) |