Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.919 | 6.039 | 5.798 | 5.872 | 715,986 | +0.04(+0.64%) |
May 30, 2017 | 5.566 | 5.872 | 5.251 | 5.835 | 1,384,967 | +0.24(+4.31%) |
May 26, 2017 | 5.733 | 6.104 | 5.566 | 5.594 | 1,499,842 | -0.14(-2.43%) |
May 25, 2017 | 5.362 | 5.882 | 5.315 | 5.733 | 2,441,023 | +0.42(+7.85%) |
May 24, 2017 | 5.028 | 5.390 | 5.028 | 5.316 | 622,359 | +0.27(+5.33%) |
May 23, 2017 | 5.102 | 5.325 | 4.815 | 5.047 | 971,406 | -0.02(-0.37%) |
May 22, 2017 | 4.676 | 5.132 | 4.638 | 5.065 | 975,508 | +0.44(+9.42%) |
May 19, 2017 | 4.527 | 4.750 | 4.509 | 4.629 | 544,663 | +0.14(+3.10%) |
May 18, 2017 | 4.369 | 4.527 | 4.286 | 4.490 | 159,586 | +0.06(+1.26%) |
May 17, 2017 | 4.546 | 4.546 | 4.314 | 4.434 | 225,101 | -0.16(-3.43%) |
May 16, 2017 | 4.574 | 4.611 | 4.499 | 4.592 | 369,910 | +0.06(+1.23%) |
May 15, 2017 | 4.425 | 4.583 | 4.416 | 4.536 | 552,458 | +0.18(+4.04%) |
May 12, 2017 | 4.323 | 4.407 | 4.323 | 4.360 | 211,891 | +0.04(+0.86%) |
May 11, 2017 | 4.267 | 4.453 | 4.230 | 4.323 | 486,839 | +0.09(+2.19%) |
May 10, 2017 | 4.082 | 4.397 | 4.082 | 4.230 | 510,330 | +0.19(+4.59%) |
May 09, 2017 | 4.147 | 4.499 | 3.961 | 4.045 | 2,265,575 | +0.31(+8.19%) |
May 08, 2017 | 3.664 | 3.739 | 3.618 | 3.739 | 135,653 | +0.07(+2.03%) |
May 05, 2017 | 3.562 | 3.664 | 3.539 | 3.664 | 69,632 | +0.10(+2.86%) |
May 04, 2017 | 3.553 | 3.599 | 3.553 | 3.562 | 13,210 | +0.02(+0.52%) |
May 03, 2017 | 3.599 | 3.618 | 3.544 | 3.544 | 28,392 | +0.00(+0.00%) |
May 02, 2017 | 3.530 | 3.572 | 3.497 | 3.544 | 14,275 | +0.00(+0.00%) |
May 01, 2017 | 3.497 | 3.609 | 3.493 | 3.544 | 56,155 | +0.09(+2.69%) |
Apr 28, 2017 | 3.507 | 3.572 | 3.451 | 3.451 | 30,882 | -0.06(-1.85%) |
Apr 27, 2017 | 3.525 | 3.544 | 3.479 | 3.516 | 10,428 | +0.02(+0.53%) |
Apr 26, 2017 | 3.470 | 3.572 | 3.442 | 3.497 | 35,096 | +0.04(+1.07%) |
Apr 25, 2017 | 3.479 | 3.507 | 3.438 | 3.460 | 17,338 | +0.02(+0.54%) |
Apr 24, 2017 | 3.423 | 3.516 | 3.401 | 3.442 | 62,642 | +0.02(+0.54%) |
Apr 21, 2017 | 3.460 | 3.516 | 3.304 | 3.423 | 35,011 | -0.01(-0.27%) |
Apr 20, 2017 | 3.432 | 3.497 | 3.414 | 3.432 | 45,128 | +0.00(+0.00%) |
Apr 19, 2017 | 3.414 | 3.479 | 3.377 | 3.432 | 36,781 | +0.05(+1.37%) |
Apr 18, 2017 | 3.386 | 3.470 | 3.247 | 3.386 | 75,636 | -0.11(-3.18%) |
Apr 17, 2017 | 3.497 | 3.507 | 3.368 | 3.497 | 28,376 | +0.04(+1.07%) |
Apr 13, 2017 | 3.432 | 3.510 | 3.405 | 3.460 | 20,032 | +0.05(+1.36%) |
Apr 12, 2017 | 3.525 | 3.525 | 3.393 | 3.414 | 16,209 | -0.08(-2.39%) |
Apr 11, 2017 | 3.525 | 3.542 | 3.442 | 3.497 | 18,041 | -0.03(-0.79%) |
Apr 10, 2017 | 3.572 | 3.655 | 3.442 | 3.525 | 46,675 | -0.02(-0.52%) |
Apr 07, 2017 | 3.497 | 3.577 | 3.461 | 3.544 | 29,988 | +0.08(+2.41%) |
Apr 06, 2017 | 3.544 | 3.572 | 3.442 | 3.460 | 52,039 | -0.06(-1.84%) |
Apr 05, 2017 | 3.451 | 3.544 | 3.414 | 3.525 | 46,311 | +0.07(+2.15%) |
Apr 04, 2017 | 3.534 | 3.534 | 3.442 | 3.451 | 31,959 | -0.06(-1.59%) |
Apr 03, 2017 | 3.534 | 3.544 | 3.488 | 3.507 | 29,835 | -0.03(-0.79%) |
Mar 31, 2017 | 3.479 | 3.544 | 3.428 | 3.534 | 28,504 | +0.08(+2.42%) |
Mar 30, 2017 | 3.451 | 3.525 | 3.414 | 3.451 | 47,134 | -0.01(-0.27%) |
Mar 29, 2017 | 3.479 | 3.507 | 3.395 | 3.460 | 74,599 | -0.05(-1.32%) |
Mar 28, 2017 | 3.470 | 3.553 | 3.432 | 3.507 | 62,402 | +0.02(+0.53%) |
Mar 27, 2017 | 3.432 | 3.507 | 3.349 | 3.488 | 129,552 | -0.07(-2.08%) |
Mar 24, 2017 | 3.514 | 3.599 | 3.470 | 3.562 | 50,264 | -0.02(-0.52%) |
Mar 23, 2017 | 3.497 | 3.637 | 3.497 | 3.581 | 51,956 | +0.09(+2.66%) |
Mar 22, 2017 | 3.572 | 3.590 | 3.442 | 3.488 | 70,949 | -0.11(-3.09%) |
Mar 21, 2017 | 3.711 | 3.729 | 3.553 | 3.599 | 148,268 | -0.10(-2.76%) |
Mar 20, 2017 | 3.711 | 3.766 | 3.674 | 3.701 | 50,838 | -0.05(-1.24%) |
Mar 17, 2017 | 3.804 | 3.804 | 3.665 | 3.748 | 62,383 | -0.03(-0.74%) |
Mar 16, 2017 | 3.692 | 3.804 | 3.663 | 3.776 | 184,969 | +0.11(+3.04%) |
Mar 15, 2017 | 3.609 | 3.683 | 3.553 | 3.664 | 43,554 | +0.02(+0.51%) |
Mar 14, 2017 | 3.674 | 3.692 | 3.581 | 3.646 | 115,727 | -0.06(-1.50%) |
Mar 13, 2017 | 3.562 | 3.766 | 3.525 | 3.701 | 405,449 | +0.18(+5.00%) |
Mar 10, 2017 | 3.525 | 3.525 | 3.479 | 3.525 | 28,133 | +0.02(+0.53%) |
Mar 09, 2017 | 3.488 | 3.581 | 3.432 | 3.507 | 175,792 | +0.04(+1.07%) |
Mar 08, 2017 | 3.340 | 3.488 | 3.340 | 3.470 | 113,478 | +0.18(+5.35%) |
Mar 07, 2017 | 3.340 | 3.349 | 3.247 | 3.293 | 69,858 | -0.01(-0.28%) |
Mar 06, 2017 | 3.340 | 3.340 | 3.255 | 3.303 | 51,776 | -0.05(-1.39%) |
Mar 03, 2017 | 3.340 | 3.395 | 3.293 | 3.349 | 69,312 | +0.07(+2.27%) |
Mar 02, 2017 | 3.340 | 3.358 | 3.256 | 3.275 | 90,128 | -0.01(-0.28%) |