Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.320 | 4.610 | 4.180 | 4.210 | 5,289 | -0.03(-0.71%) |
May 30, 2017 | 3.770 | 4.400 | 3.770 | 4.240 | 3,642 | +0.54(+14.59%) |
May 26, 2017 | 3.500 | 3.700 | 3.500 | 3.700 | 922 | +0.01(+0.27%) |
May 25, 2017 | 3.610 | 3.690 | 3.550 | 3.690 | 1,000 | -0.10(-2.64%) |
May 24, 2017 | 3.500 | 3.790 | 3.350 | 3.790 | 760 | +0.09(+2.43%) |
May 23, 2017 | 3.990 | 3.990 | 3.630 | 3.700 | 7,693 | +0.13(+3.64%) |
May 22, 2017 | 3.610 | 3.666 | 3.446 | 3.570 | 630 | -0.13(-3.51%) |
May 19, 2017 | 4.010 | 4.350 | 3.430 | 3.700 | 2,900 | -0.11(-2.89%) |
May 18, 2017 | 4.210 | 4.210 | 3.800 | 3.810 | 3,806 | -0.69(-15.33%) |
May 15, 2017 | 4.500 | 4.500 | 4.500 | 145 | -0.23(-4.86%) | |
May 12, 2017 | 4.880 | 4.990 | 4.730 | 4.730 | 3,054 | -0.03(-0.63%) |
May 11, 2017 | 4.817 | 5.082 | 4.760 | 4.760 | 2,072 | -0.09(-1.86%) |
May 10, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 1,982 | -0.07(-1.42%) |
May 09, 2017 | 5.000 | 5.150 | 4.840 | 4.920 | 10,292 | +0.12(+2.50%) |
May 08, 2017 | 4.730 | 4.800 | 4.710 | 4.800 | 9,400 | -0.20(-4.00%) |
May 05, 2017 | 4.790 | 5.000 | 4.750 | 5.000 | 9,110 | +0.29(+6.16%) |
May 04, 2017 | 4.710 | 4.710 | 4.710 | 4.710 | 7,400 | -0.19(-3.97%) |
May 03, 2017 | 5.030 | 5.300 | 4.900 | 4.905 | 14,200 | +0.13(+2.83%) |
May 02, 2017 | 4.320 | 4.840 | 4.320 | 4.770 | 15,700 | -0.01(-0.21%) |
May 01, 2017 | 4.880 | 4.880 | 4.780 | 4.780 | 5,333 | -0.09(-1.85%) |
Apr 28, 2017 | 4.760 | 4.870 | 4.700 | 4.870 | 14,044 | +0.10(+2.10%) |
Apr 27, 2017 | 4.740 | 4.814 | 4.670 | 4.770 | 8,338 | +0.01(+0.21%) |
Apr 26, 2017 | 4.870 | 4.900 | 4.760 | 4.760 | 13,718 | -0.09(-1.86%) |
Apr 25, 2017 | 4.900 | 4.900 | 4.730 | 4.850 | 12,288 | -0.05(-1.02%) |
Apr 24, 2017 | 4.750 | 4.900 | 4.750 | 4.900 | 7,243 | +0.20(+4.26%) |
Apr 21, 2017 | 4.550 | 4.760 | 4.510 | 4.700 | 8,000 | -0.11(-2.29%) |
Apr 20, 2017 | 4.990 | 5.040 | 4.800 | 4.810 | 15,865 | -0.13(-2.63%) |
Apr 19, 2017 | 5.000 | 5.000 | 4.810 | 4.940 | 7,740 | +0.04(+0.82%) |
Apr 18, 2017 | 5.100 | 5.100 | 4.900 | 4.900 | 2,304 | -0.06(-1.21%) |
Apr 17, 2017 | 5.050 | 5.450 | 4.850 | 4.960 | 26,666 | +0.06(+1.22%) |
Apr 13, 2017 | 5.260 | 5.320 | 4.800 | 4.900 | 23,346 | -0.20(-3.92%) |
Apr 12, 2017 | 5.254 | 5.400 | 5.000 | 5.100 | 18,200 | -0.10(-1.92%) |
Apr 11, 2017 | 5.140 | 5.350 | 4.878 | 5.200 | 16,679 | +0.20(+4.00%) |
Apr 10, 2017 | 5.250 | 5.250 | 4.800 | 5.000 | 4,265 | +0.00(+0.00%) |
Apr 07, 2017 | 5.200 | 5.490 | 5.000 | 5.000 | 44,727 | +0.00(+0.00%) |
Apr 06, 2017 | 5.546 | 5.550 | 4.920 | 5.000 | 9,287 | -0.43(-8.00%) |
Apr 05, 2017 | 5.435 | 5.435 | 5.435 | 5.435 | 200 | +0.28(+5.53%) |
Apr 04, 2017 | 5.150 | 5.291 | 5.150 | 5.150 | 1,200 | +0.02(+0.39%) |
Apr 03, 2017 | 5.120 | 5.130 | 5.120 | 5.130 | 1,334 | +0.13(+2.60%) |
Mar 31, 2017 | 5.130 | 5.290 | 5.000 | 5.000 | 13,249 | -0.06(-1.19%) |
Mar 30, 2017 | 5.170 | 5.429 | 4.800 | 5.060 | 21,643 | +0.03(+0.60%) |
Mar 29, 2017 | 5.010 | 5.286 | 5.010 | 5.030 | 18,828 | +0.02(+0.40%) |
Mar 28, 2017 | 5.500 | 5.534 | 5.000 | 5.010 | 11,401 | -0.98(-16.36%) |
Mar 23, 2017 | 5.990 | 5.990 | 5.990 | 305 | +0.01(+0.17%) | |
Mar 22, 2017 | 5.980 | 5.980 | 5.980 | 5.980 | 230 | +0.33(+5.84%) |
Mar 21, 2017 | 6.242 | 6.250 | 5.650 | 5.650 | 900 | -0.30(-5.04%) |
Mar 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 5.950 | 6.000 | 5.800 | 5.950 | 2,625 | +0.03(+0.51%) |
Mar 15, 2017 | 5.906 | 6.000 | 5.830 | 5.920 | 4,145 | -0.07(-1.17%) |
Mar 14, 2017 | 5.840 | 6.175 | 5.840 | 5.990 | 3,204 | -0.13(-2.12%) |
Mar 13, 2017 | 6.110 | 6.400 | 5.850 | 6.120 | 4,830 | +1.00(+19.53%) |
Mar 10, 2017 | 6.240 | 6.290 | 5.120 | 5.120 | 3,455 | -1.08(-17.42%) |
Mar 09, 2017 | 5.850 | 6.430 | 5.850 | 6.200 | 7,247 | -0.05(-0.80%) |
Mar 08, 2017 | 6.250 | 6.250 | 6.230 | 6.250 | 1,647 | +0.12(+1.96%) |
Mar 07, 2017 | 6.250 | 6.250 | 5.850 | 6.130 | 2,962 | -0.27(-4.22%) |
Mar 06, 2017 | 5.678 | 6.470 | 5.650 | 6.400 | 8,942 | +0.50(+8.47%) |
Mar 03, 2017 | 5.751 | 5.900 | 5.750 | 5.900 | 4,198 | +0.09(+1.55%) |
Mar 02, 2017 | 5.750 | 5.850 | 5.750 | 5.810 | 1,638 | -0.17(-2.84%) |