Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.340 | 5.340 | 5.231 | 5.270 | 3,079 | -0.01(-0.19%) |
May 30, 2017 | 5.380 | 5.380 | 5.206 | 5.280 | 1,227 | -0.02(-0.38%) |
May 26, 2017 | 5.150 | 5.446 | 5.150 | 5.300 | 22,154 | +0.15(+2.91%) |
May 25, 2017 | 5.100 | 5.160 | 5.100 | 5.150 | 1,752 | +0.04(+0.72%) |
May 24, 2017 | 5.020 | 5.113 | 5.000 | 5.113 | 4,029 | -0.08(-1.48%) |
May 23, 2017 | 5.130 | 5.190 | 5.000 | 5.190 | 9,146 | +0.09(+1.76%) |
May 22, 2017 | 4.931 | 5.100 | 4.910 | 5.100 | 3,349 | +0.17(+3.45%) |
May 19, 2017 | 4.800 | 4.930 | 4.800 | 4.930 | 3,481 | +0.11(+2.28%) |
May 18, 2017 | 4.720 | 4.890 | 4.700 | 4.820 | 11,928 | +0.17(+3.66%) |
May 17, 2017 | 4.560 | 4.780 | 4.330 | 4.650 | 6,159 | -0.06(-1.27%) |
May 15, 2017 | 4.710 | 4.710 | 4.710 | 0 | -0.00(-0.00%) | |
May 12, 2017 | 4.540 | 4.804 | 4.540 | 4.710 | 3,649 | +0.07(+1.51%) |
May 11, 2017 | 4.580 | 4.640 | 4.100 | 4.640 | 21,533 | +0.06(+1.31%) |
May 10, 2017 | 4.800 | 4.800 | 4.520 | 4.580 | 12,764 | -0.22(-4.58%) |
May 09, 2017 | 4.780 | 4.810 | 4.590 | 4.800 | 15,749 | -0.01(-0.21%) |
May 08, 2017 | 4.930 | 4.930 | 4.780 | 4.810 | 4,435 | -0.12(-2.43%) |
May 05, 2017 | 5.060 | 5.080 | 4.860 | 4.930 | 16,564 | -0.15(-2.95%) |
May 04, 2017 | 5.040 | 5.200 | 4.890 | 5.080 | 8,864 | -0.14(-2.68%) |
May 03, 2017 | 5.060 | 5.230 | 5.060 | 5.220 | 642 | -0.01(-0.19%) |
May 02, 2017 | 5.200 | 5.290 | 5.170 | 5.230 | 8,232 | +0.05(+0.97%) |
May 01, 2017 | 5.050 | 5.700 | 5.050 | 5.180 | 10,624 | +0.18(+3.60%) |
Apr 28, 2017 | 4.900 | 5.000 | 4.830 | 5.000 | 22,660 | +0.03(+0.56%) |
Apr 27, 2017 | 4.972 | 4.972 | 4.972 | 4.972 | 399 | -0.03(-0.56%) |
Apr 26, 2017 | 5.350 | 5.350 | 4.940 | 5.000 | 13,707 | +0.07(+1.42%) |
Apr 25, 2017 | 4.800 | 5.445 | 4.800 | 4.930 | 30,996 | +0.13(+2.71%) |
Apr 24, 2017 | 4.750 | 4.840 | 4.590 | 4.800 | 11,979 | +0.03(+0.63%) |
Apr 21, 2017 | 4.830 | 4.830 | 4.710 | 4.770 | 12,618 | +0.00(+0.00%) |
Apr 20, 2017 | 4.630 | 4.780 | 4.550 | 4.770 | 12,605 | +0.12(+2.56%) |
Apr 19, 2017 | 4.786 | 4.786 | 4.651 | 4.651 | 1,596 | -0.12(-2.49%) |
Apr 18, 2017 | 4.770 | 4.770 | 4.770 | 4.770 | 103 | -0.08(-1.65%) |
Apr 17, 2017 | 4.870 | 4.920 | 4.730 | 4.850 | 25,981 | -0.02(-0.41%) |
Apr 13, 2017 | 4.851 | 4.950 | 4.851 | 4.870 | 7,793 | -0.10(-2.04%) |
Apr 12, 2017 | 5.060 | 5.060 | 4.870 | 4.972 | 4,199 | -0.09(-1.75%) |
Apr 11, 2017 | 5.050 | 5.125 | 4.905 | 5.060 | 21,855 | +0.22(+4.55%) |
Apr 10, 2017 | 5.710 | 5.710 | 4.780 | 4.840 | 66,121 | -0.78(-13.88%) |
Apr 07, 2017 | 5.640 | 5.690 | 5.620 | 5.620 | 2,373 | -0.03(-0.53%) |
Apr 06, 2017 | 5.800 | 5.800 | 5.650 | 5.650 | 4,052 | -0.09(-1.57%) |
Apr 05, 2017 | 5.910 | 5.910 | 5.710 | 5.740 | 24,131 | -0.10(-1.71%) |
Apr 04, 2017 | 5.850 | 5.960 | 5.450 | 5.840 | 33,597 | -0.01(-0.17%) |
Apr 03, 2017 | 5.270 | 6.360 | 5.095 | 5.850 | 63,727 | +0.45(+8.33%) |
Mar 31, 2017 | 5.440 | 5.440 | 5.350 | 5.400 | 1,796 | +0.00(+0.00%) |
Mar 30, 2017 | 5.380 | 5.420 | 5.290 | 5.400 | 5,475 | +0.14(+2.66%) |
Mar 29, 2017 | 5.380 | 5.380 | 5.251 | 5.260 | 6,610 | +0.00(+0.00%) |
Mar 28, 2017 | 5.400 | 5.430 | 5.180 | 5.260 | 20,236 | +0.01(+0.19%) |
Mar 27, 2017 | 5.280 | 5.360 | 5.250 | 5.250 | 7,265 | -0.05(-0.94%) |
Mar 24, 2017 | 5.300 | 5.400 | 5.210 | 5.300 | 14,386 | +0.02(+0.38%) |
Mar 23, 2017 | 5.250 | 5.350 | 5.150 | 5.280 | 19,383 | -0.12(-2.22%) |
Mar 22, 2017 | 5.210 | 5.400 | 5.065 | 5.400 | 21,375 | +0.19(+3.65%) |
Mar 21, 2017 | 5.170 | 5.510 | 5.110 | 5.210 | 13,623 | +0.06(+1.17%) |
Mar 20, 2017 | 5.100 | 5.200 | 5.090 | 5.150 | 16,652 | +0.06(+1.18%) |
Mar 17, 2017 | 5.070 | 5.100 | 5.030 | 5.090 | 8,074 | +0.00(+0.00%) |
Mar 16, 2017 | 5.090 | 5.100 | 5.065 | 5.090 | 8,777 | +0.00(+0.00%) |
Mar 15, 2017 | 5.100 | 5.151 | 5.038 | 5.090 | 40,771 | +0.01(+0.20%) |
Mar 14, 2017 | 4.950 | 5.090 | 4.920 | 5.080 | 7,655 | +0.17(+3.46%) |
Mar 13, 2017 | 5.160 | 5.220 | 4.870 | 4.910 | 81,104 | -0.10(-2.00%) |
Mar 10, 2017 | 4.950 | 5.200 | 4.790 | 5.010 | 39,847 | +0.04(+0.80%) |
Mar 09, 2017 | 5.023 | 5.030 | 4.970 | 4.970 | 1,803 | -0.03(-0.60%) |
Mar 08, 2017 | 5.250 | 5.250 | 4.610 | 5.000 | 39,922 | -0.21(-4.03%) |
Mar 07, 2017 | 5.400 | 5.800 | 5.000 | 5.210 | 76,269 | -0.19(-3.52%) |
Mar 06, 2017 | 5.180 | 5.970 | 5.140 | 5.400 | 26,493 | +0.28(+5.45%) |
Mar 03, 2017 | 5.040 | 5.180 | 5.040 | 5.121 | 7,746 | +0.04(+0.80%) |
Mar 02, 2017 | 5.370 | 5.388 | 5.080 | 5.080 | 8,682 | -0.14(-2.68%) |