Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.680 | 4.680 | 4.260 | 4.557 | 15,588 | -0.12(-2.63%) |
May 30, 2017 | 4.920 | 5.220 | 4.500 | 4.680 | 29,891 | -0.24(-4.88%) |
May 26, 2017 | 5.340 | 5.340 | 4.799 | 4.920 | 23,717 | -0.42(-7.87%) |
May 25, 2017 | 5.820 | 6.360 | 5.040 | 5.340 | 158,052 | -0.29(-5.22%) |
May 24, 2017 | 5.220 | 5.820 | 5.220 | 5.634 | 98,277 | +0.42(+8.08%) |
May 23, 2017 | 4.860 | 5.220 | 4.703 | 5.213 | 84,944 | +0.59(+12.80%) |
May 22, 2017 | 4.679 | 4.740 | 4.500 | 4.621 | 11,460 | +0.00(+0.03%) |
May 19, 2017 | 4.619 | 4.680 | 4.238 | 4.620 | 8,928 | +0.09(+1.99%) |
May 18, 2017 | 4.440 | 4.587 | 4.320 | 4.530 | 6,800 | +0.12(+2.72%) |
May 17, 2017 | 4.590 | 4.740 | 4.320 | 4.410 | 26,746 | -0.22(-4.67%) |
May 16, 2017 | 4.874 | 4.874 | 4.590 | 4.626 | 11,896 | -0.29(-5.98%) |
May 15, 2017 | 4.680 | 5.040 | 4.680 | 4.920 | 13,845 | +0.06(+1.23%) |
May 12, 2017 | 4.861 | 4.861 | 4.802 | 4.860 | 7,522 | -0.05(-0.98%) |
May 11, 2017 | 4.680 | 4.980 | 4.680 | 4.908 | 15,690 | +0.12(+2.51%) |
May 10, 2017 | 4.895 | 4.895 | 4.621 | 4.788 | 24,245 | -0.07(-1.48%) |
May 09, 2017 | 4.984 | 4.988 | 4.740 | 4.860 | 9,317 | -0.00(-0.01%) |
May 08, 2017 | 4.920 | 5.032 | 4.800 | 4.861 | 7,998 | +0.06(+1.25%) |
May 05, 2017 | 4.773 | 4.920 | 4.753 | 4.801 | 13,137 | -0.06(-1.22%) |
May 04, 2017 | 5.101 | 5.340 | 4.800 | 4.860 | 62,223 | -0.24(-4.71%) |
May 03, 2017 | 5.220 | 5.313 | 5.041 | 5.100 | 12,169 | -0.13(-2.41%) |
May 02, 2017 | 5.242 | 5.340 | 5.163 | 5.226 | 9,035 | -0.11(-2.13%) |
May 01, 2017 | 5.460 | 5.460 | 5.100 | 5.340 | 11,689 | -0.12(-2.20%) |
Apr 28, 2017 | 5.520 | 5.692 | 5.400 | 5.460 | 20,910 | -0.12(-2.15%) |
Apr 27, 2017 | 5.550 | 5.700 | 5.161 | 5.580 | 66,631 | +0.31(+5.96%) |
Apr 26, 2017 | 5.160 | 5.334 | 5.101 | 5.266 | 8,510 | +0.05(+0.87%) |
Apr 25, 2017 | 5.130 | 5.339 | 5.100 | 5.221 | 28,662 | -0.03(-0.56%) |
Apr 24, 2017 | 5.363 | 5.519 | 5.040 | 5.250 | 36,329 | -0.03(-0.57%) |
Apr 21, 2017 | 5.460 | 5.700 | 5.280 | 5.280 | 88,347 | -0.18(-3.30%) |
Apr 20, 2017 | 5.265 | 5.640 | 5.161 | 5.460 | 77,791 | +0.30(+5.81%) |
Apr 19, 2017 | 5.160 | 5.186 | 5.100 | 5.160 | 17,112 | +0.00(+0.00%) |
Apr 18, 2017 | 5.160 | 5.580 | 5.100 | 5.160 | 25,646 | -0.06(-1.13%) |
Apr 17, 2017 | 5.100 | 5.219 | 4.980 | 5.219 | 16,712 | -0.04(-0.70%) |
Apr 13, 2017 | 5.699 | 5.699 | 5.044 | 5.255 | 28,198 | -0.02(-0.45%) |
Apr 12, 2017 | 5.220 | 5.694 | 4.925 | 5.279 | 21,765 | +0.12(+2.31%) |
Apr 11, 2017 | 4.920 | 5.520 | 4.800 | 5.160 | 60,970 | +0.30(+6.17%) |
Apr 10, 2017 | 5.040 | 5.280 | 4.839 | 4.860 | 28,829 | -0.18(-3.57%) |
Apr 07, 2017 | 5.088 | 5.700 | 4.860 | 5.040 | 58,897 | -0.06(-1.18%) |
Apr 06, 2017 | 5.760 | 5.760 | 5.070 | 5.100 | 166,088 | -0.78(-13.27%) |
Apr 05, 2017 | 6.180 | 6.180 | 5.700 | 5.880 | 73,044 | -0.24(-3.92%) |
Apr 04, 2017 | 6.540 | 6.540 | 6.000 | 6.120 | 53,374 | -0.30(-4.67%) |
Apr 03, 2017 | 6.420 | 6.720 | 5.940 | 6.420 | 183,408 | -0.60(-8.55%) |
Mar 31, 2017 | 6.420 | 7.080 | 6.300 | 7.020 | 95,756 | +0.54(+8.33%) |
Mar 30, 2017 | 6.540 | 6.660 | 6.480 | 6.480 | 63,402 | -0.18(-2.71%) |
Mar 29, 2017 | 6.720 | 6.840 | 6.420 | 6.661 | 56,540 | -0.06(-0.88%) |
Mar 28, 2017 | 6.600 | 6.720 | 6.300 | 6.720 | 112,852 | +0.18(+2.75%) |
Mar 27, 2017 | 6.600 | 6.720 | 6.360 | 6.540 | 126,526 | -0.24(-3.54%) |
Mar 24, 2017 | 6.720 | 6.960 | 6.420 | 6.780 | 215,780 | +0.12(+1.81%) |
Mar 23, 2017 | 7.740 | 7.800 | 6.540 | 6.659 | 644,292 | -1.32(-16.55%) |
Mar 22, 2017 | 7.380 | 9.060 | 6.900 | 7.980 | 4,092,534 | +1.56(+24.30%) |
Mar 21, 2017 | 6.840 | 7.260 | 6.360 | 6.420 | 201,719 | -0.60(-8.55%) |
Mar 20, 2017 | 6.240 | 7.080 | 6.120 | 7.020 | 224,655 | +0.90(+14.71%) |
Mar 17, 2017 | 6.480 | 6.480 | 6.120 | 6.120 | 26,505 | -0.30(-4.67%) |
Mar 16, 2017 | 6.480 | 6.644 | 6.120 | 6.420 | 40,992 | +0.00(+0.00%) |
Mar 15, 2017 | 6.720 | 6.749 | 6.360 | 6.420 | 45,464 | -0.36(-5.31%) |
Mar 14, 2017 | 6.900 | 7.080 | 6.600 | 6.780 | 52,540 | -0.12(-1.74%) |
Mar 13, 2017 | 6.960 | 7.200 | 6.840 | 6.900 | 52,740 | +0.00(+0.00%) |
Mar 10, 2017 | 6.840 | 7.080 | 6.720 | 6.900 | 41,668 | +0.06(+0.88%) |
Mar 09, 2017 | 6.900 | 7.080 | 6.600 | 6.840 | 33,577 | +0.00(+0.00%) |
Mar 08, 2017 | 7.440 | 7.740 | 6.540 | 6.840 | 113,498 | -0.54(-7.32%) |
Mar 07, 2017 | 6.360 | 7.500 | 6.300 | 7.380 | 398,215 | +1.02(+16.04%) |
Mar 06, 2017 | 6.420 | 6.900 | 6.360 | 6.360 | 26,855 | -0.12(-1.85%) |
Mar 03, 2017 | 6.600 | 6.661 | 6.300 | 6.480 | 23,331 | -0.18(-2.70%) |
Mar 02, 2017 | 6.780 | 6.780 | 6.366 | 6.660 | 25,294 | -0.18(-2.63%) |