Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.751 | 4.751 | 4.688 | 4.688 | 12,224 | -0.06(-1.31%) |
May 30, 2017 | 4.813 | 4.813 | 4.751 | 4.751 | 13,802 | -0.03(-0.65%) |
May 26, 2017 | 4.813 | 4.844 | 4.751 | 4.782 | 11,845 | +0.03(+0.65%) |
May 25, 2017 | 4.845 | 4.875 | 4.751 | 4.751 | 19,734 | -0.03(-0.65%) |
May 24, 2017 | 4.782 | 4.802 | 4.733 | 4.782 | 12,159 | +0.00(+0.07%) |
May 23, 2017 | 4.813 | 4.814 | 4.751 | 4.779 | 8,724 | -0.00(-0.07%) |
May 22, 2017 | 4.688 | 4.797 | 4.688 | 4.782 | 32,544 | +0.06(+1.32%) |
May 19, 2017 | 4.688 | 4.720 | 4.688 | 4.720 | 15,502 | +0.02(+0.33%) |
May 18, 2017 | 4.720 | 4.751 | 4.704 | 4.704 | 7,130 | +0.02(+0.33%) |
May 17, 2017 | 4.875 | 4.875 | 4.688 | 4.688 | 18,137 | -0.09(-1.95%) |
May 16, 2017 | 4.879 | 4.937 | 4.782 | 4.782 | 22,811 | -0.06(-1.28%) |
May 15, 2017 | 4.906 | 4.906 | 4.754 | 4.844 | 26,618 | -0.06(-1.27%) |
May 12, 2017 | 4.999 | 4.999 | 4.906 | 4.906 | 7,573 | -0.03(-0.63%) |
May 11, 2017 | 4.937 | 4.999 | 4.890 | 4.937 | 17,456 | +0.05(+0.99%) |
May 10, 2017 | 4.968 | 4.968 | 4.875 | 4.888 | 6,576 | -0.05(-0.98%) |
May 09, 2017 | 4.844 | 4.999 | 4.844 | 4.937 | 28,657 | +0.09(+1.92%) |
May 08, 2017 | 4.813 | 4.937 | 4.813 | 4.844 | 5,674 | -0.03(-0.64%) |
May 05, 2017 | 4.720 | 4.906 | 4.720 | 4.875 | 25,586 | +0.16(+3.29%) |
May 04, 2017 | 4.688 | 4.751 | 4.688 | 4.720 | 6,549 | +0.00(+0.00%) |
May 03, 2017 | 4.688 | 4.751 | 4.688 | 4.720 | 7,096 | +0.00(+0.00%) |
May 02, 2017 | 4.688 | 4.782 | 4.688 | 4.720 | 33,200 | +0.03(+0.66%) |
May 01, 2017 | 4.813 | 4.813 | 4.688 | 4.688 | 26,842 | -0.16(-3.21%) |
Apr 28, 2017 | 4.875 | 4.906 | 4.782 | 4.844 | 16,600 | +0.00(+0.00%) |
Apr 27, 2017 | 4.813 | 4.906 | 4.709 | 4.844 | 24,103 | +0.03(+0.65%) |
Apr 26, 2017 | 4.751 | 4.813 | 4.720 | 4.813 | 20,496 | +0.06(+1.31%) |
Apr 25, 2017 | 4.813 | 4.813 | 4.720 | 4.751 | 22,520 | -0.09(-1.92%) |
Apr 24, 2017 | 4.937 | 4.968 | 4.781 | 4.844 | 18,853 | -0.09(-1.89%) |
Apr 21, 2017 | 4.688 | 4.968 | 4.688 | 4.937 | 28,147 | +0.25(+5.30%) |
Apr 20, 2017 | 4.657 | 4.751 | 4.657 | 4.688 | 29,626 | +0.03(+0.67%) |
Apr 19, 2017 | 4.751 | 4.764 | 4.657 | 4.657 | 38,908 | -0.09(-1.96%) |
Apr 18, 2017 | 4.782 | 4.782 | 4.751 | 4.751 | 26,369 | -0.03(-0.65%) |
Apr 17, 2017 | 4.813 | 4.813 | 4.751 | 4.782 | 72,592 | -0.06(-1.28%) |
Apr 13, 2017 | 4.875 | 4.906 | 4.813 | 4.844 | 12,311 | -0.06(-1.27%) |
Apr 12, 2017 | 5.030 | 5.061 | 4.891 | 4.906 | 19,836 | -0.06(-1.25%) |
Apr 11, 2017 | 4.844 | 4.968 | 4.844 | 4.968 | 34,662 | +0.16(+3.23%) |
Apr 10, 2017 | 4.813 | 4.968 | 4.813 | 4.813 | 65,798 | +0.00(+0.00%) |
Apr 07, 2017 | 4.844 | 4.875 | 4.782 | 4.813 | 34,920 | -0.03(-0.64%) |
Apr 06, 2017 | 4.813 | 4.968 | 4.813 | 4.844 | 14,591 | +0.00(+0.00%) |
Apr 05, 2017 | 4.906 | 4.999 | 4.844 | 4.844 | 16,874 | +0.00(+0.00%) |
Apr 04, 2017 | 4.906 | 4.968 | 4.844 | 4.844 | 71,640 | -0.19(-3.70%) |
Apr 03, 2017 | 5.154 | 5.216 | 4.999 | 5.030 | 28,887 | -0.08(-1.52%) |
Mar 31, 2017 | 5.123 | 5.198 | 5.092 | 5.108 | 23,989 | -0.02(-0.30%) |
Mar 30, 2017 | 5.154 | 5.185 | 4.906 | 5.123 | 56,371 | +0.03(+0.61%) |
Mar 29, 2017 | 5.372 | 5.372 | 5.061 | 5.092 | 49,490 | -0.28(-5.20%) |
Mar 28, 2017 | 5.061 | 5.403 | 5.061 | 5.372 | 101,644 | +0.19(+3.59%) |
Mar 27, 2017 | 5.092 | 5.247 | 5.033 | 5.185 | 130,388 | +0.16(+3.09%) |
Mar 24, 2017 | 4.937 | 5.030 | 4.844 | 5.030 | 31,580 | +0.09(+1.89%) |
Mar 23, 2017 | 4.782 | 4.937 | 4.751 | 4.937 | 19,077 | +0.16(+3.25%) |
Mar 22, 2017 | 4.906 | 4.906 | 4.782 | 4.782 | 26,253 | -0.09(-1.91%) |
Mar 21, 2017 | 4.906 | 4.968 | 4.875 | 4.875 | 20,881 | -0.03(-0.63%) |
Mar 20, 2017 | 4.937 | 4.999 | 4.906 | 4.906 | 24,208 | +0.00(+0.00%) |
Mar 17, 2017 | 4.968 | 4.999 | 4.906 | 4.906 | 32,530 | -0.03(-0.63%) |
Mar 16, 2017 | 4.937 | 5.033 | 4.906 | 4.937 | 53,438 | +0.00(+0.00%) |
Mar 15, 2017 | 4.906 | 4.999 | 4.903 | 4.937 | 22,467 | +0.05(+1.02%) |
Mar 14, 2017 | 4.856 | 4.979 | 4.703 | 4.887 | 63,159 | +0.00(+0.00%) |
Mar 13, 2017 | 4.795 | 4.903 | 4.703 | 4.887 | 73,821 | +0.06(+1.27%) |
Mar 10, 2017 | 4.795 | 4.856 | 4.703 | 4.826 | 35,780 | +0.09(+1.95%) |
Mar 09, 2017 | 4.611 | 4.764 | 4.611 | 4.734 | 39,063 | -0.03(-0.65%) |
Mar 08, 2017 | 4.734 | 4.764 | 4.672 | 4.764 | 21,924 | +0.03(+0.65%) |
Mar 07, 2017 | 4.734 | 4.856 | 4.583 | 4.734 | 68,763 | +0.03(+0.65%) |
Mar 06, 2017 | 4.734 | 4.795 | 4.518 | 4.703 | 63,582 | +0.03(+0.66%) |
Mar 03, 2017 | 4.734 | 4.764 | 4.518 | 4.672 | 52,858 | -0.06(-1.30%) |
Mar 02, 2017 | 4.703 | 4.795 | 4.549 | 4.734 | 112,489 | +0.00(+0.00%) |