Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.975 | 5.040 | 4.975 | 5.020 | 8,061 | +0.00(+0.00%) |
May 30, 2017 | 5.000 | 5.040 | 4.990 | 5.020 | 13,063 | -0.03(-0.59%) |
May 26, 2017 | 5.010 | 5.050 | 4.965 | 5.050 | 5,116 | +0.04(+0.80%) |
May 25, 2017 | 4.880 | 5.030 | 4.880 | 5.010 | 46,574 | +0.14(+2.87%) |
May 24, 2017 | 4.980 | 5.030 | 4.830 | 4.870 | 44,493 | -0.07(-1.42%) |
May 23, 2017 | 5.070 | 5.080 | 4.930 | 4.940 | 15,212 | -0.13(-2.56%) |
May 22, 2017 | 4.930 | 5.120 | 4.930 | 5.070 | 52,378 | +0.17(+3.47%) |
May 19, 2017 | 4.920 | 4.969 | 4.840 | 4.900 | 24,177 | +0.03(+0.62%) |
May 18, 2017 | 4.850 | 4.950 | 4.814 | 4.870 | 23,917 | -0.01(-0.20%) |
May 17, 2017 | 5.080 | 5.090 | 4.850 | 4.880 | 106,860 | -0.25(-4.87%) |
May 16, 2017 | 5.000 | 5.200 | 5.000 | 5.130 | 49,707 | +0.14(+2.81%) |
May 15, 2017 | 4.880 | 5.043 | 4.880 | 4.990 | 132,670 | +0.11(+2.25%) |
May 12, 2017 | 4.840 | 4.980 | 4.710 | 4.880 | 124,041 | +0.06(+1.24%) |
May 11, 2017 | 4.740 | 4.840 | 4.710 | 4.820 | 73,853 | +0.05(+1.05%) |
May 10, 2017 | 4.650 | 4.790 | 4.550 | 4.770 | 177,626 | +0.11(+2.36%) |
May 09, 2017 | 4.550 | 4.700 | 4.540 | 4.660 | 635,759 | -0.25(-5.09%) |
May 08, 2017 | 4.750 | 4.910 | 4.750 | 4.910 | 54,752 | +0.10(+2.08%) |
May 05, 2017 | 4.780 | 4.870 | 4.761 | 4.810 | 12,567 | +0.03(+0.61%) |
May 04, 2017 | 4.800 | 4.800 | 4.750 | 4.781 | 15,753 | -0.04(-0.81%) |
May 03, 2017 | 4.770 | 4.820 | 4.760 | 4.820 | 6,236 | +0.02(+0.42%) |
May 02, 2017 | 4.891 | 4.891 | 4.800 | 4.800 | 25,261 | -0.10(-2.04%) |
May 01, 2017 | 4.950 | 4.950 | 4.860 | 4.900 | 23,154 | -0.05(-1.01%) |
Apr 28, 2017 | 4.979 | 4.980 | 4.920 | 4.950 | 24,806 | +0.00(+0.00%) |
Apr 27, 2017 | 4.920 | 4.990 | 4.920 | 4.950 | 16,402 | +0.00(+0.00%) |
Apr 26, 2017 | 4.850 | 5.000 | 4.850 | 4.950 | 73,451 | +0.12(+2.48%) |
Apr 25, 2017 | 4.820 | 4.850 | 4.780 | 4.830 | 35,389 | -0.03(-0.62%) |
Apr 24, 2017 | 4.900 | 4.900 | 4.840 | 4.860 | 55,829 | -0.04(-0.82%) |
Apr 21, 2017 | 4.870 | 4.920 | 4.840 | 4.900 | 40,161 | +0.06(+1.24%) |
Apr 20, 2017 | 4.780 | 4.860 | 4.750 | 4.840 | 71,191 | +0.05(+1.04%) |
Apr 19, 2017 | 4.720 | 4.800 | 4.720 | 4.790 | 55,567 | +0.05(+1.05%) |
Apr 18, 2017 | 4.730 | 4.760 | 4.630 | 4.740 | 41,523 | +0.00(+0.00%) |
Apr 17, 2017 | 4.800 | 4.800 | 4.710 | 4.740 | 15,180 | -0.01(-0.21%) |
Apr 13, 2017 | 4.800 | 4.800 | 4.730 | 4.750 | 20,441 | -0.04(-0.84%) |
Apr 12, 2017 | 4.770 | 4.800 | 4.770 | 4.790 | 1,427,334 | +0.00(+0.00%) |
Apr 11, 2017 | 4.730 | 4.790 | 4.710 | 4.790 | 13,364 | +0.01(+0.21%) |
Apr 10, 2017 | 4.760 | 4.800 | 4.750 | 4.780 | 23,764 | +0.04(+0.84%) |
Apr 07, 2017 | 4.760 | 4.760 | 4.690 | 4.740 | 5,103 | +0.00(+0.00%) |
Apr 06, 2017 | 4.750 | 4.760 | 4.700 | 4.740 | 31,865 | +0.03(+0.64%) |
Apr 05, 2017 | 4.760 | 4.780 | 4.680 | 4.710 | 11,075 | +0.01(+0.21%) |
Apr 04, 2017 | 4.770 | 4.770 | 4.670 | 4.700 | 31,080 | -0.07(-1.47%) |
Apr 03, 2017 | 4.800 | 4.810 | 4.728 | 4.770 | 21,264 | +0.01(+0.21%) |
Mar 31, 2017 | 4.632 | 4.800 | 4.580 | 4.760 | 26,825 | -0.02(-0.42%) |
Mar 30, 2017 | 4.750 | 4.800 | 4.750 | 4.780 | 5,530 | +0.01(+0.21%) |
Mar 29, 2017 | 4.710 | 4.800 | 4.660 | 4.770 | 87,865 | +0.04(+0.85%) |
Mar 28, 2017 | 4.689 | 4.740 | 4.650 | 4.730 | 38,920 | +0.03(+0.64%) |
Mar 27, 2017 | 4.700 | 4.730 | 4.650 | 4.700 | 64,784 | -0.06(-1.26%) |
Mar 24, 2017 | 4.730 | 4.780 | 4.660 | 4.760 | 42,428 | +0.06(+1.28%) |
Mar 23, 2017 | 4.730 | 4.740 | 4.650 | 4.700 | 77,896 | -0.03(-0.63%) |
Mar 22, 2017 | 4.680 | 4.750 | 4.680 | 4.730 | 79,727 | +0.02(+0.42%) |
Mar 21, 2017 | 4.740 | 4.760 | 4.700 | 4.710 | 25,126 | -0.01(-0.21%) |
Mar 20, 2017 | 4.700 | 4.740 | 4.700 | 4.720 | 25,759 | +0.00(+0.00%) |
Mar 17, 2017 | 4.730 | 4.750 | 4.720 | 4.720 | 20,482 | -0.02(-0.36%) |
Mar 16, 2017 | 4.770 | 4.780 | 4.710 | 4.737 | 8,673 | -0.01(-0.27%) |
Mar 15, 2017 | 4.750 | 4.790 | 4.710 | 4.750 | 24,448 | -0.02(-0.42%) |
Mar 14, 2017 | 4.730 | 4.780 | 4.730 | 4.770 | 38,128 | -0.01(-0.21%) |
Mar 13, 2017 | 4.750 | 4.800 | 4.680 | 4.780 | 67,991 | +0.02(+0.42%) |
Mar 10, 2017 | 4.750 | 4.870 | 4.700 | 4.760 | 60,161 | +0.02(+0.42%) |
Mar 09, 2017 | 4.720 | 4.760 | 4.710 | 4.740 | 61,718 | -0.02(-0.42%) |
Mar 08, 2017 | 4.750 | 4.830 | 4.710 | 4.760 | 47,969 | -0.04(-0.83%) |
Mar 07, 2017 | 4.770 | 4.800 | 4.670 | 4.800 | 68,052 | +0.00(+0.00%) |
Mar 06, 2017 | 4.840 | 4.850 | 4.770 | 4.800 | 59,603 | -0.07(-1.34%) |
Mar 03, 2017 | 4.890 | 4.910 | 4.820 | 4.865 | 57,582 | -0.00(-0.10%) |
Mar 02, 2017 | 4.930 | 4.940 | 4.835 | 4.870 | 40,555 | -0.05(-1.02%) |