Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.640 | 4.720 | 4.520 | 4.640 | 15,615 | -0.04(-0.85%) |
May 30, 2017 | 4.720 | 4.800 | 4.520 | 4.680 | 32,909 | +0.00(+0.00%) |
May 26, 2017 | 4.680 | 4.800 | 4.560 | 4.680 | 35,411 | +0.00(+0.00%) |
May 25, 2017 | 4.800 | 4.840 | 4.560 | 4.680 | 36,979 | -0.16(-3.31%) |
May 24, 2017 | 4.680 | 4.840 | 4.640 | 4.840 | 19,598 | +0.16(+3.42%) |
May 23, 2017 | 4.680 | 4.760 | 4.520 | 4.680 | 25,513 | +0.04(+0.86%) |
May 22, 2017 | 4.720 | 4.760 | 4.600 | 4.640 | 44,443 | +0.04(+0.87%) |
May 19, 2017 | 4.960 | 4.960 | 4.520 | 4.600 | 138,541 | -0.36(-7.26%) |
May 18, 2017 | 5.040 | 5.120 | 4.880 | 4.960 | 55,401 | -0.04(-0.80%) |
May 17, 2017 | 5.160 | 5.280 | 4.960 | 5.000 | 52,219 | -0.20(-3.85%) |
May 16, 2017 | 5.280 | 5.360 | 5.200 | 5.200 | 25,089 | -0.16(-2.99%) |
May 15, 2017 | 5.240 | 5.400 | 5.240 | 5.360 | 28,037 | +0.08(+1.52%) |
May 12, 2017 | 5.360 | 5.360 | 5.186 | 5.280 | 28,529 | +0.00(+0.00%) |
May 11, 2017 | 5.320 | 5.400 | 5.000 | 5.280 | 38,299 | +0.04(+0.76%) |
May 10, 2017 | 5.200 | 5.320 | 5.150 | 5.240 | 39,999 | +0.04(+0.77%) |
May 09, 2017 | 5.040 | 5.220 | 4.920 | 5.200 | 37,454 | +0.24(+4.84%) |
May 08, 2017 | 5.200 | 5.400 | 4.960 | 4.960 | 50,045 | -0.28(-5.34%) |
May 05, 2017 | 5.280 | 5.360 | 5.060 | 5.240 | 51,078 | -0.04(-0.76%) |
May 04, 2017 | 5.280 | 5.440 | 5.160 | 5.280 | 60,011 | +0.00(+0.00%) |
May 03, 2017 | 5.200 | 5.440 | 4.800 | 5.280 | 62,417 | +0.08(+1.54%) |
May 02, 2017 | 5.480 | 5.520 | 5.200 | 5.200 | 79,072 | -0.32(-5.80%) |
May 01, 2017 | 5.840 | 5.840 | 5.440 | 5.520 | 50,441 | -0.24(-4.17%) |
Apr 28, 2017 | 5.960 | 5.960 | 5.720 | 5.760 | 79,712 | -0.20(-3.36%) |
Apr 27, 2017 | 6.120 | 6.120 | 5.720 | 5.960 | 41,216 | -0.20(-3.25%) |
Apr 26, 2017 | 6.120 | 6.280 | 6.080 | 6.160 | 67,061 | +0.00(+0.00%) |
Apr 25, 2017 | 6.120 | 6.320 | 6.040 | 6.160 | 65,366 | +0.00(+0.00%) |
Apr 24, 2017 | 5.960 | 6.280 | 5.800 | 6.160 | 114,229 | +0.28(+4.76%) |
Apr 21, 2017 | 5.880 | 5.880 | 5.620 | 5.880 | 51,334 | +0.04(+0.68%) |
Apr 20, 2017 | 5.800 | 5.960 | 5.624 | 5.840 | 49,268 | +0.08(+1.39%) |
Apr 19, 2017 | 5.520 | 5.880 | 5.480 | 5.760 | 155,714 | +0.28(+5.11%) |
Apr 18, 2017 | 5.320 | 5.640 | 5.200 | 5.480 | 101,476 | +0.16(+3.01%) |
Apr 17, 2017 | 5.560 | 5.640 | 5.120 | 5.320 | 109,050 | -0.20(-3.62%) |
Apr 13, 2017 | 5.680 | 5.760 | 5.400 | 5.520 | 87,171 | -0.24(-4.17%) |
Apr 12, 2017 | 5.880 | 5.920 | 5.600 | 5.760 | 130,909 | -0.12(-2.04%) |
Apr 11, 2017 | 6.080 | 6.160 | 5.800 | 5.880 | 113,589 | -0.18(-2.97%) |
Apr 10, 2017 | 6.280 | 6.280 | 6.040 | 6.060 | 69,173 | -0.24(-3.81%) |
Apr 07, 2017 | 6.200 | 6.320 | 6.040 | 6.300 | 73,456 | +0.06(+0.96%) |
Apr 06, 2017 | 6.400 | 6.400 | 6.040 | 6.240 | 129,951 | -0.12(-1.89%) |
Apr 05, 2017 | 6.760 | 7.000 | 6.320 | 6.360 | 294,714 | -0.12(-1.85%) |
Apr 04, 2017 | 6.760 | 6.760 | 6.320 | 6.480 | 126,117 | -0.32(-4.71%) |
Apr 03, 2017 | 7.000 | 7.120 | 6.440 | 6.800 | 225,866 | -0.28(-3.95%) |
Mar 31, 2017 | 6.280 | 7.320 | 6.240 | 7.080 | 802,565 | +0.80(+12.74%) |
Mar 30, 2017 | 6.240 | 6.400 | 6.120 | 6.280 | 103,093 | +0.10(+1.62%) |
Mar 29, 2017 | 6.200 | 6.280 | 6.080 | 6.180 | 85,615 | +0.02(+0.32%) |
Mar 28, 2017 | 6.080 | 6.360 | 5.960 | 6.160 | 53,736 | +0.04(+0.65%) |
Mar 27, 2017 | 6.000 | 6.200 | 5.800 | 6.120 | 64,275 | +0.04(+0.66%) |
Mar 24, 2017 | 6.000 | 6.120 | 5.940 | 6.080 | 42,387 | +0.04(+0.66%) |
Mar 23, 2017 | 6.040 | 6.200 | 5.923 | 6.040 | 58,149 | -0.08(-1.31%) |
Mar 22, 2017 | 5.920 | 6.200 | 5.680 | 6.120 | 87,660 | +0.32(+5.52%) |
Mar 21, 2017 | 6.080 | 6.129 | 5.729 | 5.800 | 135,278 | -0.28(-4.61%) |
Mar 20, 2017 | 6.240 | 6.520 | 5.960 | 6.080 | 132,287 | -0.16(-2.56%) |
Mar 17, 2017 | 6.280 | 6.320 | 6.120 | 6.240 | 86,551 | -0.04(-0.64%) |
Mar 16, 2017 | 6.360 | 6.480 | 6.120 | 6.280 | 79,628 | -0.04(-0.63%) |
Mar 15, 2017 | 6.240 | 6.560 | 6.160 | 6.320 | 147,460 | +0.12(+1.94%) |
Mar 14, 2017 | 6.800 | 6.800 | 6.080 | 6.200 | 218,507 | -0.60(-8.82%) |
Mar 13, 2017 | 6.240 | 7.000 | 6.000 | 6.800 | 461,671 | +0.56(+8.97%) |
Mar 10, 2017 | 6.360 | 6.560 | 6.040 | 6.240 | 186,239 | -0.16(-2.50%) |
Mar 09, 2017 | 6.200 | 6.600 | 6.000 | 6.400 | 482,756 | +0.36(+5.96%) |
Mar 08, 2017 | 5.480 | 6.400 | 5.480 | 6.040 | 718,036 | +0.56(+10.22%) |
Mar 07, 2017 | 5.480 | 5.600 | 5.280 | 5.480 | 94,598 | +0.00(+0.00%) |
Mar 06, 2017 | 5.360 | 5.520 | 5.240 | 5.480 | 116,698 | +0.16(+3.01%) |
Mar 03, 2017 | 5.360 | 5.400 | 5.240 | 5.320 | 59,149 | +0.00(+0.00%) |
Mar 02, 2017 | 5.360 | 5.400 | 5.320 | 5.320 | 52,676 | -0.08(-1.48%) |