Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.890 | 5.010 | 4.712 | 4.950 | 131,832 | +0.05(+1.02%) |
May 30, 2017 | 4.940 | 4.980 | 4.790 | 4.900 | 37,932 | -0.02(-0.41%) |
May 26, 2017 | 4.790 | 5.000 | 4.750 | 4.920 | 42,845 | +0.09(+1.86%) |
May 25, 2017 | 4.940 | 5.130 | 4.700 | 4.830 | 85,046 | -0.11(-2.23%) |
May 24, 2017 | 4.995 | 5.030 | 4.860 | 4.940 | 48,284 | -0.09(-1.79%) |
May 23, 2017 | 5.020 | 5.130 | 4.870 | 5.030 | 37,155 | -0.01(-0.20%) |
May 22, 2017 | 5.103 | 5.120 | 4.950 | 5.040 | 51,160 | +0.01(+0.20%) |
May 19, 2017 | 4.980 | 5.229 | 4.980 | 5.030 | 80,409 | +0.05(+1.00%) |
May 18, 2017 | 4.830 | 5.100 | 4.785 | 4.980 | 70,943 | +0.13(+2.68%) |
May 17, 2017 | 4.980 | 4.980 | 4.750 | 4.850 | 90,579 | -0.19(-3.77%) |
May 16, 2017 | 4.930 | 5.100 | 4.900 | 5.040 | 45,346 | +0.10(+2.02%) |
May 15, 2017 | 4.900 | 5.080 | 4.900 | 4.940 | 50,803 | +0.06(+1.23%) |
May 12, 2017 | 5.060 | 5.080 | 4.700 | 4.880 | 175,930 | -0.24(-4.69%) |
May 11, 2017 | 5.090 | 5.190 | 5.010 | 5.120 | 49,465 | +0.00(+0.00%) |
May 10, 2017 | 5.010 | 5.130 | 4.984 | 5.120 | 49,737 | +0.06(+1.19%) |
May 09, 2017 | 5.110 | 5.193 | 5.030 | 5.060 | 86,125 | -0.11(-2.13%) |
May 08, 2017 | 4.950 | 5.290 | 4.840 | 5.170 | 351,727 | +0.19(+3.82%) |
May 05, 2017 | 5.000 | 5.180 | 4.860 | 4.980 | 119,346 | -0.02(-0.40%) |
May 04, 2017 | 5.050 | 5.161 | 4.910 | 5.000 | 60,397 | -0.06(-1.19%) |
May 03, 2017 | 5.070 | 5.140 | 4.970 | 5.060 | 135,972 | -0.03(-0.59%) |
May 02, 2017 | 5.310 | 5.384 | 5.050 | 5.090 | 151,048 | -0.25(-4.68%) |
May 01, 2017 | 5.490 | 5.550 | 5.260 | 5.340 | 135,649 | -0.10(-1.84%) |
Apr 28, 2017 | 5.440 | 5.513 | 5.310 | 5.440 | 111,824 | -0.03(-0.55%) |
Apr 27, 2017 | 5.680 | 6.050 | 5.300 | 5.470 | 349,827 | +0.02(+0.37%) |
Apr 26, 2017 | 5.350 | 5.640 | 5.350 | 5.450 | 63,925 | +0.06(+1.11%) |
Apr 25, 2017 | 5.280 | 5.529 | 5.210 | 5.390 | 78,499 | +0.11(+2.08%) |
Apr 24, 2017 | 5.430 | 5.430 | 5.177 | 5.280 | 98,915 | -0.13(-2.40%) |
Apr 21, 2017 | 5.400 | 5.610 | 5.300 | 5.410 | 133,623 | -0.04(-0.73%) |
Apr 20, 2017 | 5.630 | 5.830 | 5.410 | 5.450 | 158,034 | -0.19(-3.37%) |
Apr 19, 2017 | 5.590 | 6.000 | 5.552 | 5.640 | 154,975 | +0.02(+0.36%) |
Apr 18, 2017 | 5.350 | 5.780 | 5.220 | 5.620 | 267,353 | +0.25(+4.66%) |
Apr 17, 2017 | 5.900 | 6.000 | 5.350 | 5.370 | 544,420 | -0.57(-9.60%) |
Apr 13, 2017 | 6.310 | 6.430 | 5.750 | 5.940 | 755,205 | -0.35(-5.56%) |
Apr 12, 2017 | 7.750 | 7.850 | 6.250 | 6.290 | 5,391,994 | +1.09(+20.96%) |
Apr 11, 2017 | 5.400 | 5.440 | 5.060 | 5.200 | 109,344 | -0.24(-4.41%) |
Apr 10, 2017 | 5.640 | 5.670 | 5.430 | 5.440 | 66,296 | -0.23(-4.06%) |
Apr 07, 2017 | 5.980 | 5.980 | 5.580 | 5.670 | 83,787 | -0.31(-5.18%) |
Apr 06, 2017 | 6.000 | 6.000 | 5.850 | 5.980 | 89,499 | -0.02(-0.33%) |
Apr 05, 2017 | 6.210 | 6.240 | 6.000 | 6.000 | 83,955 | -0.24(-3.85%) |
Apr 04, 2017 | 6.200 | 6.265 | 6.084 | 6.240 | 63,783 | -0.01(-0.16%) |
Apr 03, 2017 | 6.300 | 6.450 | 6.154 | 6.250 | 56,870 | -0.13(-2.04%) |
Mar 31, 2017 | 6.390 | 6.600 | 6.210 | 6.380 | 97,122 | +0.04(+0.63%) |
Mar 30, 2017 | 6.020 | 6.450 | 5.942 | 6.340 | 119,721 | +0.29(+4.79%) |
Mar 29, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 46,092 | +0.00(+0.00%) |
Mar 28, 2017 | 6.070 | 6.140 | 5.830 | 6.050 | 52,618 | -0.03(-0.49%) |
Mar 27, 2017 | 5.870 | 6.150 | 5.870 | 6.080 | 66,023 | +0.05(+0.83%) |
Mar 24, 2017 | 6.350 | 6.350 | 5.900 | 6.030 | 56,305 | -0.05(-0.82%) |
Mar 23, 2017 | 6.000 | 6.150 | 5.990 | 6.080 | 23,595 | +0.04(+0.66%) |
Mar 22, 2017 | 6.210 | 6.220 | 5.810 | 6.040 | 104,324 | -0.31(-4.88%) |
Mar 21, 2017 | 6.570 | 6.600 | 6.000 | 6.350 | 142,670 | -0.18(-2.76%) |
Mar 20, 2017 | 6.600 | 6.680 | 6.250 | 6.530 | 87,081 | -0.02(-0.31%) |
Mar 17, 2017 | 6.800 | 6.810 | 6.472 | 6.550 | 125,047 | -0.29(-4.24%) |
Mar 16, 2017 | 6.520 | 6.990 | 6.390 | 6.840 | 85,863 | +0.27(+4.11%) |
Mar 15, 2017 | 6.610 | 6.690 | 6.210 | 6.570 | 74,872 | -0.08(-1.20%) |
Mar 14, 2017 | 7.090 | 7.090 | 6.610 | 6.650 | 157,258 | -0.44(-6.21%) |
Mar 13, 2017 | 7.190 | 7.330 | 6.815 | 7.090 | 172,129 | +0.21(+3.05%) |
Mar 10, 2017 | 7.410 | 7.410 | 6.770 | 6.880 | 274,972 | +0.06(+0.88%) |
Mar 09, 2017 | 6.990 | 7.450 | 6.650 | 6.820 | 337,498 | -0.19(-2.71%) |
Mar 08, 2017 | 6.700 | 7.150 | 6.150 | 7.010 | 368,208 | +0.27(+4.01%) |
Mar 07, 2017 | 7.100 | 7.100 | 5.450 | 6.740 | 465,356 | -0.21(-3.02%) |
Mar 06, 2017 | 7.190 | 8.190 | 6.570 | 6.950 | 1,403,206 | +0.56(+8.76%) |
Mar 03, 2017 | 5.900 | 6.500 | 5.900 | 6.390 | 341,830 | +0.45(+7.58%) |
Mar 02, 2017 | 5.910 | 6.089 | 5.660 | 5.940 | 128,730 | +0.02(+0.34%) |