Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.586 | 4.746 | 4.545 | 4.666 | 83,320 | +0.12(+2.66%) |
May 30, 2017 | 4.626 | 4.626 | 4.505 | 4.545 | 53,639 | -0.08(-1.74%) |
May 26, 2017 | 4.647 | 4.746 | 4.505 | 4.626 | 202,953 | +0.00(+0.00%) |
May 25, 2017 | 4.787 | 4.832 | 4.626 | 4.626 | 48,066 | -0.16(-3.36%) |
May 24, 2017 | 4.746 | 4.907 | 4.706 | 4.787 | 65,255 | +0.00(+0.00%) |
May 23, 2017 | 4.867 | 4.907 | 4.706 | 4.787 | 154,983 | -0.12(-2.46%) |
May 22, 2017 | 4.746 | 4.948 | 4.746 | 4.907 | 93,192 | +0.16(+3.39%) |
May 19, 2017 | 4.988 | 5.020 | 4.706 | 4.746 | 99,454 | -0.28(-5.60%) |
May 18, 2017 | 5.229 | 5.229 | 4.948 | 5.028 | 57,227 | -0.08(-1.57%) |
May 17, 2017 | 5.147 | 5.186 | 5.030 | 5.108 | 57,544 | -0.04(-0.76%) |
May 16, 2017 | 5.069 | 5.264 | 5.069 | 5.147 | 101,829 | +0.12(+2.33%) |
May 15, 2017 | 4.952 | 5.030 | 4.913 | 5.030 | 32,632 | +0.08(+1.57%) |
May 12, 2017 | 4.836 | 4.991 | 4.758 | 4.952 | 43,889 | +0.04(+0.79%) |
May 11, 2017 | 4.952 | 4.952 | 4.875 | 4.913 | 37,989 | +0.00(+0.00%) |
May 10, 2017 | 4.952 | 5.030 | 4.875 | 4.913 | 90,452 | -0.08(-1.56%) |
May 09, 2017 | 5.303 | 5.381 | 4.991 | 4.991 | 53,400 | -0.31(-5.88%) |
May 08, 2017 | 5.459 | 5.498 | 5.303 | 5.303 | 55,862 | -0.16(-2.86%) |
May 05, 2017 | 5.498 | 5.498 | 5.420 | 5.459 | 19,004 | +0.00(+0.00%) |
May 04, 2017 | 5.264 | 5.504 | 5.264 | 5.459 | 76,891 | +0.19(+3.70%) |
May 03, 2017 | 5.810 | 5.828 | 5.264 | 5.264 | 157,623 | -0.58(-10.00%) |
May 02, 2017 | 5.927 | 5.966 | 5.849 | 5.849 | 16,351 | -0.04(-0.66%) |
May 01, 2017 | 6.044 | 6.044 | 5.810 | 5.888 | 42,515 | -0.12(-1.95%) |
Apr 28, 2017 | 6.122 | 6.122 | 5.966 | 6.005 | 44,604 | -0.08(-1.28%) |
Apr 27, 2017 | 6.278 | 6.278 | 6.044 | 6.083 | 52,354 | -0.16(-2.50%) |
Apr 26, 2017 | 6.239 | 6.278 | 6.200 | 6.239 | 23,460 | -0.04(-0.62%) |
Apr 25, 2017 | 6.239 | 6.278 | 6.239 | 6.278 | 16,227 | +0.00(+0.00%) |
Apr 24, 2017 | 6.356 | 6.356 | 6.239 | 6.278 | 38,662 | -0.04(-0.62%) |
Apr 21, 2017 | 6.239 | 6.434 | 6.239 | 6.317 | 26,074 | +0.04(+0.62%) |
Apr 20, 2017 | 6.239 | 6.395 | 6.200 | 6.278 | 33,182 | +0.08(+1.26%) |
Apr 19, 2017 | 6.200 | 6.395 | 6.122 | 6.200 | 42,023 | +0.00(+0.00%) |
Apr 18, 2017 | 6.239 | 6.356 | 6.161 | 6.200 | 32,572 | -0.08(-1.24%) |
Apr 17, 2017 | 6.434 | 6.495 | 6.200 | 6.278 | 66,234 | -0.19(-3.01%) |
Apr 13, 2017 | 6.356 | 6.512 | 6.278 | 6.473 | 40,677 | +0.16(+2.47%) |
Apr 12, 2017 | 6.161 | 6.434 | 6.126 | 6.317 | 34,580 | +0.19(+3.18%) |
Apr 11, 2017 | 5.927 | 6.356 | 5.888 | 6.122 | 53,823 | +0.23(+3.97%) |
Apr 10, 2017 | 5.927 | 6.044 | 5.888 | 5.888 | 70,641 | -0.08(-1.31%) |
Apr 07, 2017 | 5.849 | 6.005 | 5.849 | 5.966 | 56,860 | +0.12(+2.00%) |
Apr 06, 2017 | 6.083 | 6.122 | 5.732 | 5.849 | 71,812 | -0.19(-3.23%) |
Apr 05, 2017 | 6.317 | 6.434 | 6.005 | 6.044 | 86,508 | -0.23(-3.73%) |
Apr 04, 2017 | 6.434 | 6.473 | 6.239 | 6.278 | 34,995 | -0.12(-1.83%) |
Apr 03, 2017 | 6.473 | 6.551 | 6.395 | 6.395 | 31,595 | -0.08(-1.20%) |
Mar 31, 2017 | 6.473 | 6.551 | 6.395 | 6.473 | 33,609 | +0.00(+0.00%) |
Mar 30, 2017 | 6.434 | 6.512 | 6.434 | 6.473 | 14,686 | +0.04(+0.61%) |
Mar 29, 2017 | 6.278 | 6.512 | 6.239 | 6.434 | 36,194 | +0.12(+1.85%) |
Mar 28, 2017 | 6.278 | 6.356 | 6.239 | 6.317 | 35,980 | +0.00(+0.00%) |
Mar 27, 2017 | 6.161 | 6.395 | 6.161 | 6.317 | 33,823 | +0.12(+1.89%) |
Mar 24, 2017 | 6.278 | 6.317 | 6.200 | 6.200 | 36,290 | -0.04(-0.63%) |
Mar 23, 2017 | 6.200 | 6.239 | 6.200 | 6.239 | 32,949 | +0.04(+0.63%) |
Mar 22, 2017 | 6.317 | 6.327 | 6.200 | 6.200 | 29,953 | -0.12(-1.85%) |
Mar 21, 2017 | 6.434 | 6.434 | 6.122 | 6.317 | 66,581 | -0.12(-1.82%) |
Mar 20, 2017 | 6.473 | 6.473 | 6.395 | 6.434 | 31,921 | -0.08(-1.20%) |
Mar 17, 2017 | 6.746 | 6.753 | 6.239 | 6.512 | 95,264 | -0.31(-4.57%) |
Mar 16, 2017 | 6.707 | 6.902 | 6.707 | 6.824 | 62,925 | -0.04(-0.57%) |
Mar 15, 2017 | 6.980 | 6.980 | 6.824 | 6.863 | 27,227 | -0.04(-0.56%) |
Mar 14, 2017 | 7.058 | 7.058 | 6.902 | 6.902 | 40,437 | -0.19(-2.75%) |
Mar 13, 2017 | 7.331 | 7.331 | 6.941 | 7.097 | 86,453 | -0.19(-2.67%) |
Mar 10, 2017 | 7.487 | 7.487 | 7.292 | 7.292 | 12,432 | +0.00(+0.00%) |
Mar 09, 2017 | 7.292 | 7.799 | 7.292 | 7.292 | 39,838 | +0.00(+0.00%) |
Mar 08, 2017 | 7.292 | 7.331 | 7.214 | 7.292 | 9,768 | +0.08(+1.08%) |
Mar 07, 2017 | 7.214 | 7.292 | 7.175 | 7.214 | 18,514 | -0.04(-0.54%) |
Mar 06, 2017 | 7.448 | 7.448 | 7.253 | 7.253 | 10,539 | -0.16(-2.11%) |
Mar 03, 2017 | 7.448 | 7.483 | 7.331 | 7.409 | 11,769 | -0.08(-1.04%) |
Mar 02, 2017 | 7.409 | 7.487 | 7.409 | 7.487 | 10,698 | +0.08(+1.05%) |