Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.000 | 4.050 | 3.730 | 3.860 | 3,050,188 | -0.09(-2.28%) |
May 30, 2017 | 4.180 | 4.200 | 3.940 | 3.950 | 2,982,868 | -0.24(-5.73%) |
May 29, 2017 | 4.200 | 4.235 | 4.160 | 4.190 | 566,748 | -0.04(-0.95%) |
May 26, 2017 | 4.200 | 4.315 | 4.180 | 4.230 | 1,008,968 | -0.03(-0.70%) |
May 25, 2017 | 4.340 | 4.430 | 4.120 | 4.260 | 3,154,209 | -0.08(-1.84%) |
May 24, 2017 | 4.640 | 4.650 | 4.320 | 4.340 | 2,170,387 | -0.33(-7.07%) |
May 23, 2017 | 4.660 | 4.690 | 4.620 | 4.670 | 1,375,040 | +0.01(+0.21%) |
May 19, 2017 | 4.760 | 4.820 | 4.580 | 4.660 | 2,832,135 | -0.06(-1.27%) |
May 18, 2017 | 4.730 | 4.785 | 4.520 | 4.720 | 4,049,818 | +0.01(+0.21%) |
May 17, 2017 | 4.800 | 4.850 | 4.665 | 4.710 | 5,169,827 | +0.00(+0.00%) |
May 16, 2017 | 4.480 | 4.710 | 4.450 | 4.710 | 1,301,880 | +0.24(+5.37%) |
May 15, 2017 | 4.580 | 4.620 | 4.400 | 4.470 | 996,719 | -0.02(-0.45%) |
May 12, 2017 | 4.580 | 4.590 | 4.420 | 4.490 | 1,204,416 | -0.06(-1.32%) |
May 11, 2017 | 4.530 | 4.570 | 4.380 | 4.550 | 2,333,426 | +0.21(+4.84%) |
May 10, 2017 | 4.190 | 4.440 | 4.180 | 4.340 | 1,850,176 | +0.15(+3.58%) |
May 09, 2017 | 4.220 | 4.310 | 4.150 | 4.190 | 1,281,181 | -0.01(-0.24%) |
May 08, 2017 | 4.270 | 4.280 | 4.110 | 4.200 | 2,431,905 | -0.08(-1.87%) |
May 05, 2017 | 4.230 | 4.360 | 4.200 | 4.280 | 1,667,901 | +0.04(+0.94%) |
May 04, 2017 | 4.460 | 4.460 | 4.170 | 4.240 | 3,951,599 | -0.30(-6.61%) |
May 03, 2017 | 4.630 | 4.630 | 4.460 | 4.540 | 1,835,886 | -0.15(-3.20%) |
May 02, 2017 | 4.690 | 4.750 | 4.655 | 4.690 | 1,269,533 | +0.00(+0.00%) |
May 01, 2017 | 4.800 | 4.880 | 4.630 | 4.690 | 1,590,232 | -0.10(-2.09%) |
Apr 28, 2017 | 4.610 | 4.860 | 4.610 | 4.790 | 2,055,380 | +0.19(+4.13%) |
Apr 27, 2017 | 4.850 | 4.860 | 4.585 | 4.600 | 2,282,243 | -0.23(-4.76%) |
Apr 26, 2017 | 4.880 | 4.960 | 4.730 | 4.830 | 2,451,564 | -0.05(-1.02%) |
Apr 25, 2017 | 4.970 | 5.050 | 4.840 | 4.880 | 2,873,588 | -0.06(-1.21%) |
Apr 24, 2017 | 4.990 | 5.050 | 4.930 | 4.940 | 2,509,752 | -0.02(-0.40%) |
Apr 21, 2017 | 5.070 | 5.085 | 4.940 | 4.960 | 2,515,847 | -0.10(-1.98%) |
Apr 20, 2017 | 4.980 | 5.170 | 4.980 | 5.060 | 2,648,768 | +0.11(+2.22%) |
Apr 19, 2017 | 5.010 | 5.100 | 4.920 | 4.950 | 2,294,121 | -0.05(-1.00%) |
Apr 18, 2017 | 5.200 | 5.210 | 4.890 | 5.000 | 3,721,027 | -0.27(-5.12%) |
Apr 17, 2017 | 5.230 | 5.340 | 5.190 | 5.270 | 2,609,448 | +0.02(+0.38%) |
Apr 13, 2017 | 5.400 | 5.410 | 5.230 | 5.250 | 3,230,218 | -0.17(-3.14%) |
Apr 12, 2017 | 5.100 | 5.470 | 5.080 | 5.420 | 5,148,021 | +0.32(+6.27%) |
Apr 11, 2017 | 4.990 | 5.150 | 4.920 | 5.100 | 4,580,763 | +0.14(+2.82%) |
Apr 10, 2017 | 4.940 | 5.000 | 4.850 | 4.960 | 3,063,807 | +0.10(+2.06%) |
Apr 07, 2017 | 4.840 | 4.950 | 4.840 | 4.860 | 2,024,606 | -0.05(-1.02%) |
Apr 06, 2017 | 4.900 | 4.910 | 4.830 | 4.910 | 1,713,391 | +0.04(+0.82%) |
Apr 05, 2017 | 4.930 | 4.950 | 4.825 | 4.870 | 2,729,220 | +0.00(+0.00%) |
Apr 04, 2017 | 4.710 | 4.900 | 4.710 | 4.870 | 3,020,470 | +0.17(+3.62%) |
Apr 03, 2017 | 4.640 | 4.730 | 4.540 | 4.700 | 2,110,210 | +0.06(+1.29%) |
Mar 31, 2017 | 4.530 | 4.700 | 4.490 | 4.640 | 3,115,873 | +0.17(+3.80%) |
Mar 30, 2017 | 4.420 | 4.540 | 4.420 | 4.470 | 2,019,558 | -0.03(-0.67%) |
Mar 29, 2017 | 4.390 | 4.580 | 4.340 | 4.500 | 1,829,768 | +0.12(+2.74%) |
Mar 28, 2017 | 4.570 | 4.580 | 4.320 | 4.380 | 3,003,465 | -0.20(-4.37%) |
Mar 27, 2017 | 4.580 | 4.620 | 4.500 | 4.580 | 2,149,799 | -0.11(-2.35%) |
Mar 24, 2017 | 4.750 | 4.775 | 4.610 | 4.690 | 1,536,887 | -0.08(-1.68%) |
Mar 23, 2017 | 4.640 | 4.850 | 4.630 | 4.770 | 4,685,933 | +0.08(+1.71%) |
Mar 22, 2017 | 4.540 | 4.700 | 4.480 | 4.690 | 4,882,247 | -0.01(-0.21%) |
Mar 21, 2017 | 4.440 | 4.820 | 4.430 | 4.700 | 9,144,951 | +0.40(+9.30%) |
Mar 20, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 2,793,659 | +0.01(+0.23%) |
Mar 17, 2017 | 4.360 | 4.400 | 4.170 | 4.290 | 16,194,598 | -0.05(-1.15%) |
Mar 16, 2017 | 4.350 | 4.430 | 4.280 | 4.340 | 2,615,858 | +0.08(+1.88%) |
Mar 15, 2017 | 4.240 | 4.290 | 4.090 | 4.260 | 3,937,837 | +0.18(+4.41%) |
Mar 14, 2017 | 4.040 | 4.260 | 3.970 | 4.080 | 4,391,298 | -0.03(-0.73%) |
Mar 13, 2017 | 4.370 | 4.380 | 4.050 | 4.110 | 3,544,250 | -0.11(-2.61%) |
Mar 10, 2017 | 3.910 | 4.230 | 3.860 | 4.220 | 4,063,418 | +0.43(+11.35%) |
Mar 09, 2017 | 3.770 | 3.890 | 3.730 | 3.790 | 2,878,573 | -0.10(-2.57%) |
Mar 08, 2017 | 3.760 | 3.905 | 3.740 | 3.890 | 4,369,508 | +0.13(+3.46%) |
Mar 07, 2017 | 3.940 | 3.950 | 3.710 | 3.760 | 3,985,406 | -0.21(-5.29%) |
Mar 06, 2017 | 4.020 | 4.050 | 3.830 | 3.970 | 4,410,284 | -0.20(-4.80%) |
Mar 03, 2017 | 4.040 | 4.215 | 3.940 | 4.170 | 5,817,490 | +0.10(+2.46%) |
Mar 02, 2017 | 4.380 | 4.380 | 4.020 | 4.070 | 6,724,831 | -0.35(-7.92%) |