Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.450 | 4.500 | 4.330 | 4.480 | 174,996 | +0.06(+1.36%) |
May 30, 2017 | 4.500 | 4.500 | 4.280 | 4.420 | 298,752 | -0.08(-1.78%) |
May 26, 2017 | 4.580 | 4.610 | 4.420 | 4.500 | 327,175 | -0.07(-1.53%) |
May 25, 2017 | 4.640 | 4.660 | 4.510 | 4.570 | 205,952 | -0.06(-1.30%) |
May 24, 2017 | 4.710 | 4.760 | 4.615 | 4.630 | 168,055 | -0.09(-1.91%) |
May 23, 2017 | 4.700 | 4.730 | 4.620 | 4.720 | 247,908 | +0.01(+0.21%) |
May 22, 2017 | 4.700 | 4.790 | 4.650 | 4.710 | 151,959 | +0.03(+0.64%) |
May 19, 2017 | 4.870 | 4.950 | 4.680 | 4.680 | 306,213 | -0.20(-4.10%) |
May 18, 2017 | 4.770 | 4.940 | 4.770 | 4.880 | 260,657 | +0.09(+1.88%) |
May 17, 2017 | 4.850 | 4.870 | 4.730 | 4.790 | 361,823 | -0.14(-2.84%) |
May 16, 2017 | 4.880 | 4.960 | 4.760 | 4.930 | 283,348 | +0.08(+1.65%) |
May 15, 2017 | 4.680 | 4.870 | 4.660 | 4.850 | 452,582 | +0.21(+4.53%) |
May 12, 2017 | 4.840 | 4.860 | 4.580 | 4.640 | 477,479 | -0.19(-3.93%) |
May 11, 2017 | 4.940 | 5.080 | 4.800 | 4.830 | 415,913 | -0.05(-1.02%) |
May 10, 2017 | 4.700 | 4.910 | 4.600 | 4.880 | 378,017 | +0.13(+2.74%) |
May 09, 2017 | 5.050 | 5.100 | 4.700 | 4.750 | 576,061 | -0.35(-6.86%) |
May 08, 2017 | 5.160 | 5.160 | 5.020 | 5.100 | 381,328 | -0.07(-1.35%) |
May 05, 2017 | 5.180 | 5.190 | 5.060 | 5.170 | 266,461 | +0.01(+0.19%) |
May 04, 2017 | 5.150 | 5.210 | 5.000 | 5.160 | 221,118 | +0.05(+0.98%) |
May 03, 2017 | 5.220 | 5.390 | 4.960 | 5.110 | 436,802 | -0.10(-2.01%) |
May 02, 2017 | 5.870 | 5.901 | 5.210 | 5.215 | 453,981 | -0.65(-11.01%) |
May 01, 2017 | 5.960 | 5.990 | 5.800 | 5.860 | 307,852 | -0.12(-2.01%) |
Apr 28, 2017 | 6.150 | 6.150 | 5.870 | 5.980 | 171,533 | -0.17(-2.76%) |
Apr 27, 2017 | 6.110 | 6.240 | 6.070 | 6.150 | 167,441 | +0.06(+0.99%) |
Apr 26, 2017 | 6.090 | 6.150 | 6.020 | 6.090 | 254,563 | -0.01(-0.16%) |
Apr 25, 2017 | 6.050 | 6.160 | 6.010 | 6.100 | 273,519 | +0.09(+1.50%) |
Apr 24, 2017 | 5.890 | 6.010 | 5.838 | 6.010 | 212,691 | +0.23(+3.98%) |
Apr 21, 2017 | 5.870 | 5.900 | 5.690 | 5.780 | 225,771 | -0.12(-2.03%) |
Apr 20, 2017 | 5.900 | 6.030 | 5.770 | 5.900 | 375,582 | +0.04(+0.68%) |
Apr 19, 2017 | 5.800 | 5.900 | 5.750 | 5.860 | 242,902 | +0.07(+1.21%) |
Apr 18, 2017 | 5.660 | 5.795 | 5.560 | 5.790 | 270,691 | +0.10(+1.76%) |
Apr 17, 2017 | 5.610 | 5.710 | 5.530 | 5.690 | 165,327 | +0.06(+1.07%) |
Apr 13, 2017 | 5.660 | 5.770 | 5.610 | 5.630 | 211,522 | -0.06(-1.05%) |
Apr 12, 2017 | 5.740 | 5.780 | 5.600 | 5.690 | 204,492 | -0.04(-0.70%) |
Apr 11, 2017 | 5.640 | 5.750 | 5.520 | 5.730 | 293,720 | +0.10(+1.78%) |
Apr 10, 2017 | 5.600 | 5.780 | 5.520 | 5.630 | 284,057 | +0.05(+0.90%) |
Apr 07, 2017 | 5.830 | 5.830 | 5.560 | 5.580 | 354,153 | -0.26(-4.45%) |
Apr 06, 2017 | 6.060 | 6.115 | 5.660 | 5.840 | 656,779 | -0.22(-3.63%) |
Apr 05, 2017 | 6.420 | 6.503 | 6.020 | 6.060 | 579,961 | -0.35(-5.46%) |
Apr 04, 2017 | 6.350 | 6.570 | 6.300 | 6.410 | 497,966 | +0.04(+0.63%) |
Apr 03, 2017 | 6.410 | 6.500 | 6.320 | 6.370 | 353,094 | -0.01(-0.16%) |
Mar 31, 2017 | 6.450 | 6.500 | 6.360 | 6.380 | 244,180 | -0.06(-0.93%) |
Mar 30, 2017 | 6.480 | 6.535 | 6.290 | 6.440 | 262,990 | -0.02(-0.31%) |
Mar 29, 2017 | 6.350 | 6.600 | 6.350 | 6.460 | 298,591 | +0.07(+1.10%) |
Mar 28, 2017 | 6.410 | 6.500 | 6.300 | 6.390 | 301,672 | -0.01(-0.16%) |
Mar 27, 2017 | 6.330 | 6.490 | 6.070 | 6.400 | 393,911 | -0.06(-0.93%) |
Mar 24, 2017 | 6.530 | 6.590 | 6.420 | 6.460 | 274,978 | -0.03(-0.46%) |
Mar 23, 2017 | 6.240 | 6.640 | 6.230 | 6.490 | 696,003 | +0.27(+4.34%) |
Mar 22, 2017 | 5.980 | 6.230 | 5.890 | 6.220 | 459,611 | +0.22(+3.67%) |
Mar 21, 2017 | 6.200 | 6.300 | 5.975 | 6.000 | 426,897 | -0.19(-3.07%) |
Mar 20, 2017 | 6.160 | 6.200 | 6.010 | 6.190 | 332,261 | +0.04(+0.65%) |
Mar 17, 2017 | 6.150 | 6.200 | 5.930 | 6.150 | 585,941 | -0.05(-0.81%) |
Mar 16, 2017 | 6.340 | 6.340 | 6.120 | 6.200 | 415,164 | -0.16(-2.52%) |
Mar 15, 2017 | 6.270 | 6.420 | 6.220 | 6.360 | 518,393 | +0.13(+2.09%) |
Mar 14, 2017 | 6.470 | 6.480 | 6.210 | 6.230 | 237,786 | -0.23(-3.56%) |
Mar 13, 2017 | 6.380 | 6.540 | 6.230 | 6.460 | 576,185 | +0.11(+1.73%) |
Mar 10, 2017 | 6.340 | 6.430 | 6.190 | 6.350 | 439,391 | +0.10(+1.60%) |
Mar 09, 2017 | 6.110 | 6.290 | 6.070 | 6.250 | 412,192 | +0.14(+2.29%) |
Mar 08, 2017 | 6.190 | 6.270 | 6.100 | 6.110 | 429,152 | -0.03(-0.49%) |
Mar 07, 2017 | 6.190 | 6.275 | 6.080 | 6.140 | 285,978 | -0.09(-1.44%) |
Mar 06, 2017 | 6.290 | 6.295 | 6.170 | 6.230 | 371,183 | -0.06(-0.95%) |
Mar 03, 2017 | 6.000 | 6.380 | 5.860 | 6.290 | 748,841 | +0.32(+5.36%) |
Mar 02, 2017 | 5.950 | 6.220 | 5.750 | 5.970 | 988,421 | +0.20(+3.47%) |