Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.549 | 4.740 | 4.549 | 4.660 | 19,686 | +0.08(+1.75%) |
May 30, 2017 | 4.450 | 4.590 | 4.400 | 4.580 | 33,452 | +0.09(+2.00%) |
May 26, 2017 | 4.620 | 4.660 | 4.490 | 4.490 | 22,384 | -0.17(-3.65%) |
May 25, 2017 | 4.640 | 4.700 | 4.500 | 4.660 | 16,631 | -0.04(-0.85%) |
May 24, 2017 | 4.720 | 4.750 | 4.560 | 4.700 | 13,013 | +0.01(+0.21%) |
May 23, 2017 | 4.690 | 4.780 | 4.460 | 4.690 | 34,874 | -0.05(-1.05%) |
May 22, 2017 | 4.850 | 4.850 | 4.570 | 4.740 | 50,489 | -0.17(-3.46%) |
May 19, 2017 | 5.240 | 5.240 | 4.820 | 4.910 | 45,754 | -0.22(-4.29%) |
May 18, 2017 | 5.100 | 5.320 | 5.050 | 5.130 | 37,236 | +0.05(+0.98%) |
May 17, 2017 | 5.390 | 5.400 | 4.990 | 5.080 | 38,063 | -0.29(-5.40%) |
May 16, 2017 | 5.540 | 5.540 | 5.043 | 5.370 | 69,014 | +0.04(+0.75%) |
May 15, 2017 | 4.980 | 5.350 | 4.980 | 5.330 | 84,156 | +0.35(+7.03%) |
May 12, 2017 | 4.850 | 4.980 | 4.843 | 4.980 | 6,437 | +0.09(+1.84%) |
May 11, 2017 | 4.810 | 4.900 | 4.800 | 4.890 | 7,637 | -0.01(-0.20%) |
May 10, 2017 | 5.050 | 5.050 | 4.760 | 4.900 | 27,696 | -0.14(-2.78%) |
May 09, 2017 | 5.320 | 5.320 | 5.000 | 5.040 | 42,247 | -0.32(-5.97%) |
May 08, 2017 | 5.150 | 5.360 | 5.130 | 5.360 | 90,121 | +0.22(+4.28%) |
May 05, 2017 | 5.040 | 5.150 | 4.905 | 5.140 | 25,803 | +0.18(+3.63%) |
May 04, 2017 | 4.925 | 4.960 | 4.875 | 4.960 | 42,556 | +0.03(+0.61%) |
May 03, 2017 | 4.950 | 4.950 | 4.830 | 4.930 | 9,059 | +0.07(+1.36%) |
May 02, 2017 | 4.830 | 4.925 | 4.830 | 4.864 | 10,964 | +0.00(+0.05%) |
May 01, 2017 | 4.830 | 4.930 | 4.701 | 4.861 | 7,653 | +0.01(+0.24%) |
Apr 28, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 31,723 | -0.10(-2.02%) |
Apr 27, 2017 | 4.870 | 4.990 | 4.780 | 4.950 | 48,170 | +0.08(+1.64%) |
Apr 26, 2017 | 4.750 | 4.920 | 4.737 | 4.870 | 25,118 | +0.13(+2.74%) |
Apr 25, 2017 | 4.790 | 4.790 | 4.560 | 4.740 | 19,683 | +0.04(+0.85%) |
Apr 24, 2017 | 4.530 | 4.772 | 4.530 | 4.700 | 34,268 | +0.17(+3.75%) |
Apr 21, 2017 | 4.620 | 4.690 | 4.420 | 4.530 | 50,272 | -0.09(-1.95%) |
Apr 20, 2017 | 4.593 | 4.670 | 4.500 | 4.620 | 8,873 | -0.02(-0.43%) |
Apr 19, 2017 | 4.573 | 4.700 | 4.420 | 4.640 | 23,495 | +0.09(+1.98%) |
Apr 18, 2017 | 4.500 | 4.590 | 4.500 | 4.550 | 14,693 | +0.03(+0.66%) |
Apr 17, 2017 | 4.230 | 4.712 | 4.220 | 4.520 | 25,308 | +0.25(+5.85%) |
Apr 13, 2017 | 4.300 | 4.360 | 4.140 | 4.270 | 30,587 | -0.03(-0.70%) |
Apr 12, 2017 | 4.350 | 4.479 | 4.300 | 4.300 | 7,066 | -0.08(-1.83%) |
Apr 11, 2017 | 4.540 | 4.680 | 4.100 | 4.380 | 117,702 | -0.22(-4.78%) |
Apr 10, 2017 | 4.620 | 4.770 | 4.520 | 4.600 | 31,612 | -0.09(-1.92%) |
Apr 07, 2017 | 4.590 | 4.780 | 4.510 | 4.690 | 33,680 | +0.12(+2.63%) |
Apr 06, 2017 | 4.600 | 4.660 | 4.500 | 4.570 | 14,733 | -0.07(-1.51%) |
Apr 05, 2017 | 4.710 | 4.710 | 4.560 | 4.640 | 18,487 | +0.03(+0.65%) |
Apr 04, 2017 | 4.670 | 4.744 | 4.500 | 4.610 | 42,303 | -0.15(-3.15%) |
Apr 03, 2017 | 5.040 | 5.040 | 4.720 | 4.760 | 56,666 | -0.27(-5.37%) |
Mar 31, 2017 | 4.840 | 5.090 | 4.735 | 5.030 | 72,547 | +0.16(+3.29%) |
Mar 30, 2017 | 5.020 | 5.200 | 4.808 | 4.870 | 56,049 | -0.22(-4.32%) |
Mar 29, 2017 | 4.880 | 5.190 | 4.770 | 5.090 | 87,397 | +0.37(+7.84%) |
Mar 28, 2017 | 4.620 | 4.810 | 4.560 | 4.720 | 44,445 | +0.12(+2.61%) |
Mar 27, 2017 | 4.300 | 4.710 | 4.230 | 4.600 | 63,961 | +0.20(+4.55%) |
Mar 24, 2017 | 4.450 | 4.450 | 4.280 | 4.400 | 92,779 | -0.07(-1.57%) |
Mar 23, 2017 | 4.870 | 4.880 | 4.360 | 4.470 | 142,359 | -0.40(-8.21%) |
Mar 22, 2017 | 5.220 | 5.220 | 4.800 | 4.870 | 77,561 | -0.29(-5.62%) |
Mar 21, 2017 | 5.200 | 5.362 | 4.750 | 5.160 | 160,921 | +0.05(+0.98%) |
Mar 20, 2017 | 5.500 | 5.730 | 4.790 | 5.110 | 392,699 | -0.62(-10.82%) |
Mar 17, 2017 | 7.700 | 7.790 | 5.610 | 5.730 | 3,020,147 | +0.63(+12.35%) |
Mar 16, 2017 | 4.990 | 5.240 | 4.990 | 5.100 | 93,882 | +0.10(+2.00%) |
Mar 15, 2017 | 4.990 | 5.140 | 4.990 | 5.000 | 12,656 | -0.02(-0.40%) |
Mar 14, 2017 | 4.980 | 5.110 | 4.955 | 5.020 | 37,975 | -0.07(-1.40%) |
Mar 13, 2017 | 5.000 | 5.130 | 4.880 | 5.091 | 17,395 | +0.04(+0.82%) |
Mar 10, 2017 | 5.138 | 5.289 | 4.956 | 5.050 | 52,203 | -0.09(-1.75%) |
Mar 09, 2017 | 5.242 | 5.310 | 5.110 | 5.140 | 27,048 | -0.03(-0.58%) |
Mar 08, 2017 | 5.130 | 5.212 | 5.120 | 5.170 | 12,397 | +0.04(+0.78%) |
Mar 07, 2017 | 5.100 | 5.210 | 5.020 | 5.130 | 36,490 | +0.05(+0.98%) |
Mar 06, 2017 | 5.060 | 5.150 | 4.920 | 5.080 | 31,151 | -0.08(-1.55%) |
Mar 03, 2017 | 5.040 | 5.345 | 5.030 | 5.160 | 33,473 | +0.13(+2.58%) |
Mar 02, 2017 | 4.970 | 5.060 | 4.660 | 5.030 | 21,811 | +0.02(+0.40%) |