Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.691 | 5.691 | 5.000 | 5.420 | 75,912 | -0.23(-4.07%) |
May 30, 2017 | 5.530 | 6.040 | 5.530 | 5.650 | 147,488 | +0.06(+1.08%) |
May 26, 2017 | 5.480 | 5.740 | 5.430 | 5.590 | 68,755 | +0.23(+4.29%) |
May 25, 2017 | 5.180 | 5.660 | 5.080 | 5.360 | 80,301 | +0.15(+2.88%) |
May 24, 2017 | 5.300 | 5.310 | 5.000 | 5.210 | 22,967 | -0.08(-1.51%) |
May 23, 2017 | 5.330 | 5.370 | 5.000 | 5.290 | 31,484 | -0.09(-1.67%) |
May 22, 2017 | 5.330 | 5.450 | 5.203 | 5.380 | 44,250 | +0.08(+1.51%) |
May 19, 2017 | 5.450 | 5.450 | 5.200 | 5.300 | 52,604 | +0.05(+0.95%) |
May 18, 2017 | 4.990 | 5.500 | 4.900 | 5.250 | 82,783 | +0.27(+5.42%) |
May 17, 2017 | 4.900 | 5.050 | 4.770 | 4.980 | 37,624 | +0.08(+1.63%) |
May 16, 2017 | 4.990 | 5.000 | 4.770 | 4.900 | 30,465 | +0.11(+2.30%) |
May 15, 2017 | 4.550 | 5.170 | 4.410 | 4.790 | 179,252 | +0.30(+6.68%) |
May 12, 2017 | 4.610 | 4.703 | 4.300 | 4.490 | 36,673 | -0.11(-2.39%) |
May 11, 2017 | 4.500 | 5.000 | 4.370 | 4.600 | 139,608 | +0.39(+9.26%) |
May 10, 2017 | 4.196 | 4.230 | 4.146 | 4.210 | 8,993 | +0.02(+0.48%) |
May 09, 2017 | 4.230 | 4.230 | 4.150 | 4.190 | 7,024 | +0.00(+0.00%) |
May 08, 2017 | 4.179 | 4.213 | 4.179 | 4.190 | 2,966 | +0.01(+0.33%) |
May 05, 2017 | 4.170 | 4.186 | 4.134 | 4.176 | 5,012 | +0.01(+0.15%) |
May 04, 2017 | 4.180 | 4.180 | 4.150 | 4.170 | 2,499 | -0.01(-0.20%) |
May 03, 2017 | 4.170 | 4.180 | 4.170 | 4.178 | 9,244 | +0.02(+0.44%) |
May 02, 2017 | 4.160 | 4.180 | 4.160 | 4.160 | 2,283 | +0.00(+0.12%) |
May 01, 2017 | 4.180 | 4.180 | 4.155 | 4.155 | 3,299 | +0.04(+0.85%) |
Apr 28, 2017 | 4.330 | 4.330 | 4.100 | 4.120 | 6,439 | -0.09(-2.12%) |
Apr 27, 2017 | 4.232 | 4.318 | 4.200 | 4.209 | 8,937 | -0.02(-0.49%) |
Apr 26, 2017 | 4.250 | 4.320 | 4.230 | 4.230 | 1,257 | -0.02(-0.47%) |
Apr 25, 2017 | 4.246 | 4.250 | 4.246 | 4.250 | 1,762 | +0.02(+0.43%) |
Apr 24, 2017 | 4.220 | 4.250 | 4.220 | 4.232 | 3,743 | +0.02(+0.37%) |
Apr 21, 2017 | 4.226 | 4.250 | 4.210 | 4.216 | 2,765 | -0.06(-1.49%) |
Apr 20, 2017 | 4.340 | 4.340 | 4.260 | 4.280 | 2,494 | -0.02(-0.47%) |
Apr 19, 2017 | 4.250 | 4.300 | 4.230 | 4.300 | 8,663 | +0.05(+1.18%) |
Apr 18, 2017 | 4.240 | 4.250 | 4.240 | 4.250 | 3,394 | +0.08(+2.02%) |
Apr 17, 2017 | 4.150 | 4.240 | 4.130 | 4.166 | 5,832 | -0.01(-0.33%) |
Apr 13, 2017 | 4.240 | 4.240 | 4.180 | 4.180 | 255 | +0.05(+1.13%) |
Apr 12, 2017 | 4.186 | 4.234 | 4.133 | 4.133 | 3,500 | +0.00(+0.08%) |
Apr 11, 2017 | 4.180 | 4.180 | 4.130 | 4.130 | 2,622 | +0.03(+0.73%) |
Apr 10, 2017 | 4.190 | 4.190 | 4.100 | 4.100 | 2,821 | -0.05(-1.29%) |
Apr 07, 2017 | 4.140 | 4.167 | 4.140 | 4.154 | 2,981 | -0.04(-0.87%) |
Apr 06, 2017 | 4.190 | 4.190 | 4.190 | 4.190 | 239 | +0.03(+0.72%) |
Apr 05, 2017 | 4.200 | 4.200 | 4.130 | 4.160 | 892 | +0.02(+0.50%) |
Apr 04, 2017 | 4.104 | 4.150 | 4.058 | 4.139 | 1,277 | +0.12(+2.97%) |
Apr 03, 2017 | 4.190 | 4.217 | 4.020 | 4.020 | 11,327 | -0.12(-2.91%) |
Mar 31, 2017 | 4.136 | 4.140 | 4.097 | 4.140 | 1,392 | +0.00(+0.03%) |
Mar 30, 2017 | 4.086 | 4.140 | 4.086 | 4.139 | 1,226 | +0.04(+0.96%) |
Mar 29, 2017 | 4.170 | 4.190 | 4.110 | 4.100 | 8,980 | -0.01(-0.26%) |
Mar 28, 2017 | 4.140 | 4.140 | 4.111 | 4.111 | 3,711 | -0.03(-0.71%) |
Mar 27, 2017 | 4.140 | 4.140 | 4.080 | 4.140 | 13,062 | +0.01(+0.24%) |
Mar 24, 2017 | 4.130 | 4.190 | 4.121 | 4.130 | 2,223 | +0.01(+0.25%) |
Mar 23, 2017 | 4.280 | 4.280 | 4.100 | 4.120 | 8,677 | -0.12(-2.83%) |
Mar 22, 2017 | 4.204 | 4.250 | 4.173 | 4.240 | 1,108 | +0.00(+0.00%) |
Mar 21, 2017 | 4.230 | 4.250 | 4.177 | 4.240 | 20,913 | +0.09(+2.17%) |
Mar 20, 2017 | 4.140 | 4.250 | 4.140 | 4.150 | 16,472 | +0.08(+1.92%) |
Mar 17, 2017 | 4.030 | 4.090 | 4.030 | 4.072 | 2,301 | +0.05(+1.31%) |
Mar 16, 2017 | 4.000 | 4.050 | 4.000 | 4.019 | 6,454 | +0.17(+4.40%) |
Mar 15, 2017 | 3.990 | 3.990 | 3.834 | 3.850 | 8,894 | -0.13(-3.27%) |
Mar 14, 2017 | 3.820 | 3.980 | 3.820 | 3.980 | 1,495 | +0.08(+2.05%) |
Mar 13, 2017 | 4.000 | 4.070 | 3.887 | 3.900 | 8,379 | -0.08(-2.01%) |
Mar 10, 2017 | 3.980 | 3.980 | 3.980 | 3.980 | 350 | +0.10(+2.58%) |
Mar 09, 2017 | 3.817 | 3.880 | 3.800 | 3.880 | 3,420 | +0.07(+1.84%) |
Mar 08, 2017 | 4.020 | 4.020 | 3.810 | 3.810 | 4,142 | -0.15(-3.88%) |
Mar 07, 2017 | 3.900 | 3.993 | 3.900 | 3.964 | 8,821 | +0.06(+1.64%) |
Mar 06, 2017 | 3.824 | 3.900 | 3.750 | 3.900 | 4,088 | +0.05(+1.30%) |
Mar 03, 2017 | 3.740 | 3.850 | 3.650 | 3.850 | 2,934 | +0.14(+3.77%) |
Mar 02, 2017 | 3.960 | 3.966 | 3.650 | 3.710 | 16,342 | -0.37(-9.07%) |