Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.850 | 4.930 | 4.650 | 4.860 | 170,082 | +0.01(+0.21%) |
May 30, 2017 | 4.850 | 4.910 | 4.760 | 4.850 | 193,409 | -0.04(-0.82%) |
May 26, 2017 | 4.840 | 4.900 | 4.770 | 4.890 | 178,057 | +0.04(+0.82%) |
May 25, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 214,089 | -0.05(-1.02%) |
May 24, 2017 | 4.900 | 4.950 | 4.840 | 4.900 | 116,497 | -0.01(-0.20%) |
May 23, 2017 | 4.850 | 4.925 | 4.763 | 4.910 | 257,621 | -0.13(-2.58%) |
May 22, 2017 | 5.010 | 5.190 | 4.910 | 5.040 | 367,313 | +0.03(+0.60%) |
May 19, 2017 | 4.860 | 5.050 | 4.790 | 5.010 | 156,696 | +0.16(+3.30%) |
May 18, 2017 | 4.850 | 4.930 | 4.790 | 4.850 | 100,834 | +0.00(+0.00%) |
May 17, 2017 | 4.990 | 5.000 | 4.780 | 4.850 | 218,441 | -0.08(-1.62%) |
May 16, 2017 | 4.840 | 5.040 | 4.750 | 4.930 | 230,912 | +0.09(+1.86%) |
May 15, 2017 | 4.870 | 4.970 | 4.760 | 4.840 | 303,925 | +0.02(+0.41%) |
May 12, 2017 | 4.610 | 4.820 | 4.450 | 4.820 | 590,198 | +0.23(+5.01%) |
May 11, 2017 | 4.350 | 4.680 | 4.050 | 4.590 | 1,292,031 | -0.40(-8.02%) |
May 10, 2017 | 4.960 | 5.080 | 4.820 | 4.990 | 381,828 | +0.07(+1.42%) |
May 09, 2017 | 5.090 | 5.138 | 4.810 | 4.920 | 323,029 | -0.16(-3.15%) |
May 08, 2017 | 5.250 | 5.250 | 4.930 | 5.080 | 178,840 | -0.10(-1.93%) |
May 05, 2017 | 5.070 | 5.240 | 5.000 | 5.180 | 276,633 | +0.08(+1.57%) |
May 04, 2017 | 5.210 | 5.238 | 5.040 | 5.100 | 291,201 | -0.10(-1.92%) |
May 03, 2017 | 5.510 | 5.644 | 5.170 | 5.200 | 614,527 | +0.00(+0.00%) |
May 02, 2017 | 4.810 | 5.270 | 4.790 | 5.200 | 558,660 | +0.39(+8.11%) |
May 01, 2017 | 4.880 | 4.900 | 4.710 | 4.810 | 253,412 | -0.07(-1.43%) |
Apr 28, 2017 | 5.030 | 5.031 | 4.800 | 4.880 | 322,518 | -0.19(-3.75%) |
Apr 27, 2017 | 5.240 | 5.240 | 4.910 | 5.070 | 316,521 | -0.13(-2.50%) |
Apr 26, 2017 | 5.280 | 5.350 | 5.180 | 5.200 | 242,205 | -0.09(-1.70%) |
Apr 25, 2017 | 5.500 | 5.500 | 5.220 | 5.290 | 481,394 | -0.13(-2.40%) |
Apr 24, 2017 | 5.510 | 5.518 | 5.320 | 5.420 | 121,577 | -0.06(-1.09%) |
Apr 21, 2017 | 5.210 | 5.570 | 5.200 | 5.480 | 395,190 | +0.23(+4.38%) |
Apr 20, 2017 | 5.270 | 5.320 | 5.195 | 5.250 | 265,141 | +0.01(+0.19%) |
Apr 19, 2017 | 5.290 | 5.340 | 5.200 | 5.240 | 205,643 | -0.01(-0.19%) |
Apr 18, 2017 | 5.240 | 5.369 | 5.200 | 5.250 | 429,262 | -0.02(-0.38%) |
Apr 17, 2017 | 5.630 | 5.660 | 5.155 | 5.270 | 563,261 | -0.39(-6.89%) |
Apr 13, 2017 | 6.370 | 6.480 | 5.260 | 5.660 | 1,171,198 | -0.92(-13.98%) |
Apr 12, 2017 | 6.260 | 6.800 | 5.540 | 6.580 | 922,443 | +0.43(+6.99%) |
Apr 11, 2017 | 5.860 | 6.170 | 5.800 | 6.150 | 352,427 | +0.37(+6.40%) |
Apr 10, 2017 | 5.620 | 5.850 | 5.510 | 5.780 | 310,551 | +0.03(+0.52%) |
Apr 07, 2017 | 5.850 | 5.980 | 5.680 | 5.750 | 406,651 | -0.04(-0.69%) |
Apr 06, 2017 | 5.540 | 5.850 | 5.540 | 5.790 | 531,960 | +0.36(+6.63%) |
Apr 05, 2017 | 5.530 | 6.120 | 5.400 | 5.430 | 859,384 | +0.14(+2.65%) |
Apr 04, 2017 | 5.060 | 5.590 | 5.060 | 5.290 | 587,872 | +0.26(+5.17%) |
Apr 03, 2017 | 4.820 | 5.329 | 4.820 | 5.030 | 418,938 | +0.26(+5.45%) |
Mar 31, 2017 | 4.670 | 4.840 | 4.560 | 4.770 | 362,584 | +0.15(+3.25%) |
Mar 30, 2017 | 4.280 | 4.695 | 4.250 | 4.620 | 643,465 | +0.39(+9.22%) |
Mar 29, 2017 | 4.190 | 4.300 | 4.130 | 4.230 | 295,960 | +0.07(+1.68%) |
Mar 28, 2017 | 4.300 | 4.315 | 4.084 | 4.160 | 206,706 | -0.12(-2.80%) |
Mar 27, 2017 | 4.200 | 4.300 | 4.150 | 4.280 | 235,756 | +0.10(+2.39%) |
Mar 24, 2017 | 4.130 | 4.210 | 4.000 | 4.180 | 155,625 | +0.03(+0.72%) |
Mar 23, 2017 | 4.200 | 4.270 | 4.120 | 4.150 | 203,830 | -0.07(-1.66%) |
Mar 22, 2017 | 4.070 | 4.230 | 4.050 | 4.220 | 145,088 | +0.13(+3.18%) |
Mar 21, 2017 | 4.020 | 4.170 | 4.020 | 4.090 | 194,261 | +0.05(+1.24%) |
Mar 20, 2017 | 4.230 | 4.290 | 3.970 | 4.040 | 314,176 | -0.10(-2.42%) |
Mar 17, 2017 | 4.330 | 4.390 | 4.140 | 4.140 | 221,578 | -0.08(-1.90%) |
Mar 16, 2017 | 4.550 | 4.560 | 4.190 | 4.220 | 824,471 | +0.10(+2.43%) |
Mar 15, 2017 | 3.980 | 4.360 | 3.980 | 4.120 | 230,580 | +0.15(+3.78%) |
Mar 14, 2017 | 3.960 | 4.008 | 3.880 | 3.970 | 48,201 | -0.03(-0.75%) |
Mar 13, 2017 | 3.930 | 4.100 | 3.920 | 4.000 | 53,412 | +0.04(+1.01%) |
Mar 10, 2017 | 3.990 | 4.110 | 3.950 | 3.960 | 37,582 | -0.01(-0.25%) |
Mar 09, 2017 | 3.950 | 4.030 | 3.900 | 3.970 | 98,261 | -0.01(-0.25%) |
Mar 08, 2017 | 4.100 | 4.100 | 3.950 | 3.980 | 83,385 | -0.10(-2.45%) |
Mar 07, 2017 | 4.140 | 4.150 | 4.020 | 4.080 | 245,071 | -0.07(-1.69%) |
Mar 06, 2017 | 4.140 | 4.155 | 4.100 | 4.150 | 67,071 | +0.01(+0.24%) |
Mar 03, 2017 | 4.200 | 4.250 | 4.110 | 4.140 | 63,841 | -0.05(-1.19%) |
Mar 02, 2017 | 4.410 | 4.410 | 4.150 | 4.190 | 481,595 | -0.18(-4.12%) |