Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.010 | 5.099 | 4.870 | 5.000 | 12,952 | -0.13(-2.54%) |
May 30, 2017 | 5.000 | 5.229 | 4.845 | 5.130 | 25,437 | +0.08(+1.59%) |
May 26, 2017 | 4.930 | 5.180 | 4.900 | 5.050 | 40,509 | +0.16(+3.27%) |
May 25, 2017 | 4.430 | 5.258 | 4.430 | 4.890 | 108,176 | +0.35(+7.71%) |
May 24, 2017 | 4.310 | 4.550 | 4.310 | 4.540 | 52,263 | +0.08(+1.79%) |
May 23, 2017 | 4.470 | 4.470 | 4.300 | 4.460 | 19,524 | -0.02(-0.45%) |
May 22, 2017 | 4.200 | 4.550 | 4.200 | 4.480 | 43,787 | +0.24(+5.66%) |
May 19, 2017 | 4.300 | 4.300 | 4.160 | 4.240 | 4,659 | -0.01(-0.24%) |
May 18, 2017 | 4.080 | 4.270 | 4.080 | 4.250 | 11,026 | +0.15(+3.66%) |
May 17, 2017 | 4.150 | 4.330 | 4.100 | 4.100 | 4,431 | -0.04(-0.97%) |
May 16, 2017 | 4.157 | 4.370 | 4.120 | 4.140 | 19,306 | -0.05(-1.19%) |
May 15, 2017 | 4.400 | 4.400 | 4.130 | 4.190 | 23,784 | -0.12(-2.78%) |
May 12, 2017 | 4.372 | 4.410 | 4.240 | 4.310 | 38,181 | -0.10(-2.27%) |
May 11, 2017 | 4.570 | 4.570 | 4.350 | 4.410 | 44,446 | -0.07(-1.56%) |
May 10, 2017 | 4.600 | 4.600 | 4.340 | 4.480 | 25,487 | +0.08(+1.82%) |
May 09, 2017 | 4.290 | 4.430 | 4.250 | 4.400 | 24,014 | +0.08(+1.85%) |
May 08, 2017 | 4.040 | 4.420 | 4.040 | 4.320 | 31,182 | +0.27(+6.67%) |
May 05, 2017 | 4.360 | 4.380 | 4.000 | 4.050 | 71,315 | -0.13(-3.11%) |
May 04, 2017 | 4.540 | 4.580 | 4.000 | 4.180 | 125,454 | -0.37(-8.13%) |
May 03, 2017 | 4.840 | 5.030 | 4.510 | 4.550 | 51,644 | -0.32(-6.57%) |
May 02, 2017 | 4.900 | 4.910 | 4.690 | 4.870 | 66,248 | -0.09(-1.81%) |
May 01, 2017 | 5.200 | 5.330 | 4.660 | 4.960 | 126,429 | -0.23(-4.43%) |
Apr 28, 2017 | 5.600 | 5.650 | 5.030 | 5.190 | 101,868 | -0.18(-3.35%) |
Apr 27, 2017 | 5.780 | 5.920 | 5.300 | 5.370 | 92,424 | -0.32(-5.62%) |
Apr 26, 2017 | 5.520 | 5.750 | 5.510 | 5.690 | 43,128 | +0.09(+1.61%) |
Apr 25, 2017 | 5.800 | 5.920 | 5.510 | 5.600 | 107,324 | -0.11(-1.93%) |
Apr 24, 2017 | 5.650 | 5.950 | 5.630 | 5.710 | 100,933 | +0.03(+0.53%) |
Apr 21, 2017 | 5.820 | 5.830 | 5.410 | 5.680 | 81,349 | -0.13(-2.24%) |
Apr 20, 2017 | 6.000 | 6.000 | 5.620 | 5.810 | 61,557 | -0.13(-2.19%) |
Apr 19, 2017 | 6.015 | 6.140 | 5.840 | 5.940 | 26,896 | -0.03(-0.50%) |
Apr 18, 2017 | 5.890 | 6.050 | 5.790 | 5.970 | 37,654 | -0.03(-0.50%) |
Apr 17, 2017 | 5.920 | 6.090 | 5.840 | 6.000 | 29,638 | +0.16(+2.74%) |
Apr 13, 2017 | 6.070 | 6.180 | 5.780 | 5.840 | 45,205 | -0.19(-3.15%) |
Apr 12, 2017 | 6.150 | 6.320 | 5.900 | 6.030 | 28,245 | -0.09(-1.47%) |
Apr 11, 2017 | 5.970 | 6.450 | 5.840 | 6.120 | 78,973 | +0.17(+2.86%) |
Apr 10, 2017 | 5.910 | 6.000 | 5.620 | 5.950 | 39,062 | +0.03(+0.51%) |
Apr 07, 2017 | 5.830 | 5.960 | 5.520 | 5.920 | 60,450 | +0.02(+0.34%) |
Apr 06, 2017 | 5.700 | 5.900 | 5.570 | 5.900 | 42,042 | +0.26(+4.61%) |
Apr 05, 2017 | 5.880 | 6.060 | 5.630 | 5.640 | 29,151 | -0.20(-3.42%) |
Apr 04, 2017 | 5.890 | 6.140 | 5.770 | 5.840 | 28,187 | +0.01(+0.17%) |
Apr 03, 2017 | 6.110 | 6.110 | 5.830 | 5.830 | 40,536 | -0.22(-3.64%) |
Mar 31, 2017 | 5.720 | 6.060 | 5.550 | 6.050 | 58,147 | +0.33(+5.77%) |
Mar 30, 2017 | 5.880 | 6.039 | 5.710 | 5.720 | 37,985 | -0.22(-3.70%) |
Mar 29, 2017 | 5.700 | 5.990 | 5.650 | 5.940 | 22,446 | +0.19(+3.30%) |
Mar 28, 2017 | 5.750 | 6.240 | 5.560 | 5.750 | 101,247 | -0.04(-0.69%) |
Mar 27, 2017 | 5.520 | 5.900 | 5.300 | 5.790 | 59,572 | +0.21(+3.76%) |
Mar 24, 2017 | 5.640 | 5.880 | 5.450 | 5.580 | 21,037 | +0.00(+0.00%) |
Mar 23, 2017 | 5.500 | 5.750 | 5.360 | 5.580 | 15,475 | +0.10(+1.82%) |
Mar 22, 2017 | 5.600 | 5.700 | 5.400 | 5.480 | 48,162 | -0.22(-3.86%) |
Mar 21, 2017 | 5.920 | 5.920 | 5.490 | 5.700 | 65,114 | -0.24(-4.04%) |
Mar 20, 2017 | 6.090 | 6.090 | 5.700 | 5.940 | 15,376 | -0.06(-1.00%) |
Mar 17, 2017 | 5.650 | 6.000 | 5.500 | 6.000 | 51,060 | +0.37(+6.57%) |
Mar 16, 2017 | 5.500 | 5.700 | 5.410 | 5.630 | 44,526 | +0.08(+1.44%) |
Mar 15, 2017 | 5.500 | 5.750 | 5.410 | 5.550 | 55,863 | +0.27(+5.11%) |
Mar 14, 2017 | 5.410 | 5.480 | 5.200 | 5.280 | 94,803 | -0.18(-3.30%) |
Mar 13, 2017 | 5.270 | 5.510 | 5.130 | 5.460 | 110,388 | +0.21(+4.00%) |
Mar 10, 2017 | 5.530 | 5.690 | 5.250 | 5.250 | 52,318 | -0.30(-5.41%) |
Mar 09, 2017 | 5.560 | 5.629 | 5.103 | 5.550 | 44,130 | -0.04(-0.72%) |
Mar 08, 2017 | 5.270 | 5.710 | 5.180 | 5.590 | 46,536 | +0.32(+6.07%) |
Mar 07, 2017 | 5.380 | 5.500 | 5.150 | 5.270 | 74,279 | -0.08(-1.50%) |
Mar 06, 2017 | 5.600 | 5.700 | 5.210 | 5.350 | 67,372 | -0.39(-6.79%) |
Mar 03, 2017 | 5.880 | 5.910 | 5.600 | 5.740 | 41,759 | -0.14(-2.38%) |
Mar 02, 2017 | 5.960 | 6.010 | 5.820 | 5.880 | 36,799 | -0.06(-1.01%) |