Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.640 | 4.680 | 4.490 | 4.530 | 891,466 | -0.07(-1.52%) |
May 30, 2017 | 4.630 | 4.630 | 4.440 | 4.600 | 280,955 | -0.02(-0.43%) |
May 26, 2017 | 4.740 | 4.750 | 4.560 | 4.620 | 119,739 | -0.11(-2.33%) |
May 25, 2017 | 4.960 | 4.960 | 4.700 | 4.730 | 115,782 | -0.21(-4.25%) |
May 24, 2017 | 4.900 | 5.046 | 4.866 | 4.940 | 185,384 | +0.05(+0.92%) |
May 23, 2017 | 5.480 | 5.500 | 4.810 | 4.895 | 159,906 | -0.57(-10.35%) |
May 22, 2017 | 5.450 | 5.515 | 5.260 | 5.460 | 88,112 | +0.00(+0.00%) |
May 19, 2017 | 5.470 | 5.550 | 5.355 | 5.460 | 100,068 | -0.03(-0.55%) |
May 18, 2017 | 5.470 | 5.570 | 5.380 | 5.490 | 119,644 | +0.02(+0.37%) |
May 17, 2017 | 5.850 | 5.850 | 5.350 | 5.470 | 200,891 | -0.48(-8.07%) |
May 16, 2017 | 5.920 | 6.200 | 5.830 | 5.950 | 202,928 | +0.03(+0.51%) |
May 15, 2017 | 5.710 | 5.960 | 5.660 | 5.920 | 293,699 | +0.27(+4.78%) |
May 12, 2017 | 5.630 | 5.870 | 5.630 | 5.650 | 180,636 | +0.06(+1.07%) |
May 11, 2017 | 5.820 | 5.820 | 5.550 | 5.590 | 76,312 | -0.28(-4.77%) |
May 10, 2017 | 5.820 | 6.040 | 5.770 | 5.870 | 184,959 | +0.03(+0.51%) |
May 09, 2017 | 5.830 | 6.060 | 5.760 | 5.840 | 183,000 | +0.00(+0.00%) |
May 08, 2017 | 5.810 | 6.020 | 5.710 | 5.840 | 160,997 | -0.06(-1.02%) |
May 05, 2017 | 4.900 | 6.070 | 4.900 | 5.900 | 662,199 | +0.88(+17.53%) |
May 04, 2017 | 4.900 | 5.060 | 4.880 | 5.020 | 179,359 | -0.01(-0.20%) |
May 03, 2017 | 4.990 | 5.070 | 4.870 | 5.030 | 104,166 | +0.04(+0.80%) |
May 02, 2017 | 4.920 | 5.030 | 4.840 | 4.990 | 175,344 | +0.10(+2.04%) |
May 01, 2017 | 4.960 | 4.980 | 4.640 | 4.890 | 111,619 | -0.05(-1.01%) |
Apr 28, 2017 | 5.080 | 5.370 | 4.860 | 4.940 | 186,176 | -0.14(-2.76%) |
Apr 27, 2017 | 5.190 | 5.230 | 5.020 | 5.080 | 309,928 | -0.11(-2.12%) |
Apr 26, 2017 | 5.000 | 5.290 | 4.910 | 5.190 | 153,834 | +0.23(+4.64%) |
Apr 25, 2017 | 4.870 | 5.200 | 4.870 | 4.960 | 108,031 | +0.16(+3.33%) |
Apr 24, 2017 | 4.840 | 4.920 | 4.750 | 4.800 | 81,069 | +0.06(+1.27%) |
Apr 21, 2017 | 4.870 | 5.000 | 4.700 | 4.740 | 139,187 | -0.11(-2.27%) |
Apr 20, 2017 | 4.940 | 4.990 | 4.810 | 4.850 | 165,687 | -0.07(-1.42%) |
Apr 19, 2017 | 4.670 | 4.940 | 4.610 | 4.920 | 164,880 | +0.29(+6.26%) |
Apr 18, 2017 | 4.450 | 4.650 | 4.370 | 4.630 | 128,671 | +0.13(+2.89%) |
Apr 17, 2017 | 4.670 | 4.670 | 4.420 | 4.500 | 88,019 | -0.12(-2.60%) |
Apr 13, 2017 | 4.810 | 4.810 | 4.550 | 4.620 | 143,149 | -0.18(-3.75%) |
Apr 12, 2017 | 4.920 | 4.990 | 4.715 | 4.800 | 113,060 | -0.15(-3.03%) |
Apr 11, 2017 | 4.950 | 5.010 | 4.840 | 4.950 | 149,944 | +0.00(+0.00%) |
Apr 10, 2017 | 5.170 | 5.170 | 4.850 | 4.950 | 126,235 | -0.21(-4.07%) |
Apr 07, 2017 | 5.220 | 5.380 | 5.100 | 5.160 | 115,027 | -0.08(-1.53%) |
Apr 06, 2017 | 4.860 | 5.280 | 4.810 | 5.240 | 221,714 | +0.39(+8.04%) |
Apr 05, 2017 | 4.990 | 5.150 | 4.800 | 4.850 | 698,213 | -0.12(-2.41%) |
Apr 04, 2017 | 5.250 | 5.260 | 4.900 | 4.970 | 233,686 | -0.29(-5.51%) |
Apr 03, 2017 | 5.690 | 5.750 | 5.230 | 5.260 | 122,501 | -0.43(-7.56%) |
Mar 31, 2017 | 5.660 | 5.750 | 5.600 | 5.690 | 90,857 | +0.03(+0.53%) |
Mar 30, 2017 | 5.690 | 5.780 | 5.590 | 5.660 | 75,067 | -0.03(-0.53%) |
Mar 29, 2017 | 5.520 | 5.795 | 5.520 | 5.690 | 169,363 | +0.17(+3.08%) |
Mar 28, 2017 | 5.560 | 5.620 | 5.460 | 5.520 | 138,039 | -0.08(-1.43%) |
Mar 27, 2017 | 5.520 | 5.700 | 5.360 | 5.600 | 106,587 | +0.00(+0.00%) |
Mar 24, 2017 | 5.540 | 5.750 | 5.500 | 5.600 | 103,691 | +0.08(+1.45%) |
Mar 23, 2017 | 5.240 | 5.590 | 5.171 | 5.520 | 175,054 | +0.27(+5.14%) |
Mar 22, 2017 | 5.470 | 5.480 | 5.000 | 5.250 | 242,845 | -0.23(-4.20%) |
Mar 21, 2017 | 5.240 | 5.530 | 5.140 | 5.480 | 355,080 | +0.25(+4.78%) |
Mar 20, 2017 | 4.960 | 5.250 | 4.870 | 5.230 | 227,131 | +0.27(+5.44%) |
Mar 17, 2017 | 4.870 | 5.020 | 4.840 | 4.960 | 238,871 | +0.06(+1.22%) |
Mar 16, 2017 | 5.350 | 5.380 | 4.890 | 4.900 | 184,391 | -0.42(-7.89%) |
Mar 15, 2017 | 5.080 | 5.380 | 5.050 | 5.320 | 265,945 | +0.25(+4.93%) |
Mar 14, 2017 | 4.950 | 5.100 | 4.750 | 5.070 | 165,586 | +0.12(+2.42%) |
Mar 13, 2017 | 5.010 | 5.110 | 4.910 | 4.950 | 133,382 | -0.08(-1.59%) |
Mar 10, 2017 | 4.970 | 5.140 | 4.900 | 5.030 | 155,096 | +0.11(+2.24%) |
Mar 09, 2017 | 5.110 | 5.210 | 4.890 | 4.920 | 238,289 | -0.20(-3.91%) |
Mar 08, 2017 | 5.500 | 5.530 | 5.110 | 5.120 | 213,247 | -0.34(-6.23%) |
Mar 07, 2017 | 5.900 | 5.950 | 5.440 | 5.460 | 109,251 | -0.46(-7.77%) |
Mar 06, 2017 | 5.940 | 6.060 | 5.890 | 5.920 | 399,930 | -0.07(-1.17%) |
Mar 03, 2017 | 6.350 | 6.360 | 5.850 | 5.990 | 703,034 | -0.36(-5.67%) |
Mar 02, 2017 | 6.780 | 6.820 | 6.330 | 6.350 | 132,846 | -0.45(-6.62%) |