Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.021 | 4.080 | 3.820 | 3.870 | 247,170 | -0.16(-3.97%) |
May 30, 2017 | 4.095 | 4.160 | 4.010 | 4.030 | 166,464 | -0.15(-3.59%) |
May 26, 2017 | 4.055 | 4.227 | 4.000 | 4.180 | 141,485 | +0.12(+2.96%) |
May 25, 2017 | 4.207 | 4.230 | 4.021 | 4.060 | 168,347 | -0.14(-3.33%) |
May 24, 2017 | 4.250 | 4.255 | 4.175 | 4.200 | 127,553 | -0.02(-0.47%) |
May 23, 2017 | 4.246 | 4.300 | 4.190 | 4.220 | 137,360 | -0.12(-2.76%) |
May 22, 2017 | 4.255 | 4.350 | 4.200 | 4.340 | 159,798 | +0.15(+3.58%) |
May 19, 2017 | 4.310 | 4.410 | 4.189 | 4.190 | 114,331 | -0.02(-0.38%) |
May 18, 2017 | 4.185 | 4.391 | 4.130 | 4.206 | 128,479 | -0.03(-0.82%) |
May 17, 2017 | 4.425 | 4.480 | 4.223 | 4.241 | 137,882 | -0.16(-3.57%) |
May 16, 2017 | 4.483 | 4.509 | 4.380 | 4.398 | 98,620 | -0.06(-1.37%) |
May 15, 2017 | 4.420 | 4.530 | 4.381 | 4.459 | 182,865 | +0.15(+3.46%) |
May 12, 2017 | 4.540 | 4.590 | 4.299 | 4.310 | 221,896 | -0.20(-4.43%) |
May 11, 2017 | 4.005 | 4.512 | 3.841 | 4.510 | 485,284 | +0.43(+10.54%) |
May 10, 2017 | 4.284 | 4.320 | 4.030 | 4.080 | 347,875 | -0.22(-5.12%) |
May 09, 2017 | 4.484 | 4.530 | 4.280 | 4.300 | 301,465 | -0.18(-4.04%) |
May 08, 2017 | 4.555 | 4.630 | 4.470 | 4.481 | 147,997 | -0.03(-0.64%) |
May 05, 2017 | 4.545 | 4.610 | 4.450 | 4.510 | 162,339 | -0.13(-2.80%) |
May 04, 2017 | 4.741 | 4.830 | 4.577 | 4.640 | 153,308 | -0.12(-2.48%) |
May 03, 2017 | 4.845 | 4.870 | 4.730 | 4.758 | 202,615 | -0.08(-1.69%) |
May 02, 2017 | 4.842 | 4.970 | 4.798 | 4.840 | 374,548 | +0.05(+1.04%) |
May 01, 2017 | 4.560 | 4.810 | 4.524 | 4.790 | 291,858 | +0.26(+5.74%) |
Apr 28, 2017 | 4.395 | 4.570 | 4.300 | 4.530 | 263,050 | +0.10(+2.26%) |
Apr 27, 2017 | 4.580 | 4.630 | 4.410 | 4.430 | 376,055 | -0.20(-4.32%) |
Apr 26, 2017 | 4.720 | 4.733 | 4.500 | 4.630 | 281,642 | -0.15(-3.12%) |
Apr 25, 2017 | 4.900 | 4.930 | 4.639 | 4.779 | 369,786 | -0.16(-3.26%) |
Apr 24, 2017 | 4.971 | 5.110 | 4.919 | 4.940 | 287,811 | -0.02(-0.41%) |
Apr 21, 2017 | 5.025 | 5.090 | 4.910 | 4.960 | 137,370 | +0.00(+0.00%) |
Apr 20, 2017 | 5.001 | 5.015 | 4.870 | 4.960 | 413,851 | -0.23(-4.39%) |
Apr 19, 2017 | 4.997 | 5.309 | 4.975 | 5.188 | 315,447 | +0.19(+3.77%) |
Apr 18, 2017 | 5.052 | 5.120 | 4.920 | 4.999 | 489,885 | -0.15(-2.92%) |
Apr 17, 2017 | 5.273 | 5.390 | 4.996 | 5.150 | 570,829 | -0.27(-5.06%) |
Apr 13, 2017 | 6.003 | 6.180 | 5.321 | 5.424 | 551,362 | -0.50(-8.45%) |
Apr 12, 2017 | 5.893 | 6.119 | 5.650 | 5.925 | 341,515 | +0.08(+1.45%) |
Apr 11, 2017 | 6.449 | 6.600 | 5.100 | 5.841 | 806,856 | -0.46(-7.28%) |
Apr 10, 2017 | 5.989 | 6.370 | 5.855 | 6.299 | 809,780 | +0.39(+6.62%) |
Apr 07, 2017 | 5.691 | 5.948 | 5.594 | 5.908 | 492,584 | +0.31(+5.49%) |
Apr 06, 2017 | 5.400 | 5.610 | 5.300 | 5.601 | 423,447 | +0.21(+3.82%) |
Apr 05, 2017 | 5.155 | 5.450 | 5.120 | 5.395 | 463,652 | +0.28(+5.54%) |
Apr 04, 2017 | 5.040 | 5.150 | 5.000 | 5.112 | 101,076 | +0.08(+1.62%) |
Apr 03, 2017 | 5.030 | 5.100 | 4.987 | 5.030 | 167,510 | -0.01(-0.20%) |
Mar 31, 2017 | 5.000 | 5.040 | 4.890 | 5.040 | 103,609 | +0.12(+2.39%) |
Mar 30, 2017 | 4.990 | 4.999 | 4.850 | 4.922 | 113,657 | -0.00(-0.04%) |
Mar 29, 2017 | 4.888 | 4.970 | 4.824 | 4.924 | 90,483 | +0.02(+0.49%) |
Mar 28, 2017 | 5.091 | 5.165 | 4.820 | 4.900 | 176,085 | -0.11(-2.13%) |
Mar 27, 2017 | 4.935 | 5.011 | 4.751 | 5.007 | 246,174 | +0.36(+7.67%) |
Mar 24, 2017 | 4.750 | 4.800 | 4.638 | 4.650 | 72,495 | -0.05(-1.06%) |
Mar 23, 2017 | 4.760 | 4.800 | 4.648 | 4.700 | 100,551 | +0.04(+0.97%) |
Mar 22, 2017 | 4.740 | 4.850 | 4.510 | 4.655 | 129,009 | -0.10(-2.09%) |
Mar 21, 2017 | 4.800 | 4.930 | 4.745 | 4.755 | 177,146 | +0.06(+1.38%) |
Mar 20, 2017 | 4.796 | 4.860 | 4.680 | 4.690 | 150,929 | -0.17(-3.50%) |
Mar 17, 2017 | 4.938 | 4.970 | 4.840 | 4.860 | 92,342 | -0.08(-1.52%) |
Mar 16, 2017 | 4.850 | 4.935 | 4.785 | 4.935 | 56,167 | +0.14(+3.00%) |
Mar 15, 2017 | 4.905 | 4.920 | 4.780 | 4.791 | 57,497 | -0.11(-2.22%) |
Mar 14, 2017 | 4.935 | 4.950 | 4.800 | 4.900 | 94,380 | -0.00(-0.09%) |
Mar 13, 2017 | 4.909 | 4.990 | 4.880 | 4.905 | 101,480 | -0.03(-0.52%) |
Mar 10, 2017 | 5.051 | 5.068 | 4.908 | 4.930 | 70,798 | -0.01(-0.25%) |
Mar 09, 2017 | 4.557 | 5.000 | 4.500 | 4.942 | 165,553 | +0.29(+6.15%) |
Mar 08, 2017 | 4.686 | 4.770 | 4.462 | 4.656 | 596,413 | -0.29(-5.94%) |
Mar 07, 2017 | 5.141 | 5.200 | 4.907 | 4.950 | 199,249 | -0.24(-4.66%) |
Mar 06, 2017 | 5.136 | 5.209 | 5.100 | 5.192 | 233,236 | +0.07(+1.34%) |
Mar 03, 2017 | 4.975 | 5.148 | 4.943 | 5.123 | 166,298 | +0.17(+3.47%) |
Mar 02, 2017 | 4.974 | 4.980 | 4.910 | 4.952 | 99,147 | -0.00(-0.01%) |