Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.920 | 4.990 | 4.550 | 4.960 | 603,079 | +0.08(+1.64%) |
May 30, 2017 | 5.000 | 5.000 | 4.810 | 4.880 | 457,359 | -0.08(-1.61%) |
May 26, 2017 | 5.070 | 5.100 | 4.910 | 4.960 | 339,121 | -0.10(-1.98%) |
May 25, 2017 | 4.900 | 5.200 | 4.860 | 5.060 | 516,551 | +0.15(+3.05%) |
May 24, 2017 | 5.270 | 5.270 | 4.770 | 4.910 | 1,152,423 | -0.37(-7.01%) |
May 23, 2017 | 5.270 | 5.370 | 5.150 | 5.280 | 554,818 | -0.07(-1.31%) |
May 22, 2017 | 5.470 | 5.470 | 5.272 | 5.350 | 831,197 | -0.13(-2.37%) |
May 19, 2017 | 5.870 | 5.870 | 5.270 | 5.480 | 1,906,496 | -0.40(-6.80%) |
May 18, 2017 | 5.430 | 6.020 | 5.430 | 5.880 | 773,165 | +0.42(+7.69%) |
May 17, 2017 | 5.880 | 5.930 | 5.260 | 5.460 | 1,013,208 | -0.53(-8.85%) |
May 16, 2017 | 6.150 | 6.220 | 5.920 | 5.990 | 572,604 | -0.09(-1.48%) |
May 15, 2017 | 5.950 | 6.180 | 5.890 | 6.080 | 780,361 | +0.23(+3.93%) |
May 12, 2017 | 5.950 | 6.000 | 5.778 | 5.850 | 533,117 | -0.03(-0.51%) |
May 11, 2017 | 5.560 | 6.000 | 5.550 | 5.880 | 748,937 | +0.29(+5.19%) |
May 10, 2017 | 5.490 | 5.660 | 5.490 | 5.590 | 449,953 | +0.10(+1.82%) |
May 09, 2017 | 5.450 | 5.600 | 5.360 | 5.490 | 487,357 | +0.00(+0.00%) |
May 08, 2017 | 5.610 | 5.730 | 5.450 | 5.490 | 475,718 | -0.10(-1.79%) |
May 05, 2017 | 5.500 | 5.610 | 5.310 | 5.590 | 388,354 | +0.13(+2.38%) |
May 04, 2017 | 5.070 | 5.500 | 5.060 | 5.460 | 728,061 | +0.37(+7.27%) |
May 03, 2017 | 5.230 | 5.290 | 5.070 | 5.090 | 298,365 | -0.14(-2.68%) |
May 02, 2017 | 5.110 | 5.330 | 4.970 | 5.230 | 870,779 | +0.14(+2.75%) |
May 01, 2017 | 4.940 | 5.150 | 4.900 | 5.090 | 972,955 | +0.20(+4.09%) |
Apr 28, 2017 | 4.750 | 4.934 | 4.520 | 4.890 | 957,871 | +0.22(+4.71%) |
Apr 27, 2017 | 4.450 | 4.770 | 4.430 | 4.670 | 686,791 | +0.23(+5.18%) |
Apr 26, 2017 | 4.470 | 4.480 | 4.380 | 4.440 | 96,486 | -0.05(-1.11%) |
Apr 25, 2017 | 4.500 | 4.590 | 4.350 | 4.490 | 422,581 | -0.01(-0.22%) |
Apr 24, 2017 | 4.360 | 4.550 | 4.311 | 4.500 | 244,258 | +0.20(+4.65%) |
Apr 21, 2017 | 4.390 | 4.390 | 4.250 | 4.300 | 93,813 | -0.07(-1.60%) |
Apr 20, 2017 | 4.260 | 4.450 | 4.255 | 4.370 | 111,993 | +0.09(+2.10%) |
Apr 19, 2017 | 4.350 | 4.430 | 4.280 | 4.280 | 105,838 | -0.08(-1.83%) |
Apr 18, 2017 | 4.332 | 4.390 | 4.290 | 4.360 | 67,576 | +0.01(+0.23%) |
Apr 17, 2017 | 4.250 | 4.390 | 4.250 | 4.350 | 89,838 | +0.09(+2.11%) |
Apr 13, 2017 | 4.280 | 4.360 | 4.250 | 4.260 | 128,214 | -0.05(-1.16%) |
Apr 12, 2017 | 4.310 | 4.400 | 4.300 | 4.310 | 142,558 | -0.08(-1.82%) |
Apr 11, 2017 | 4.330 | 4.450 | 4.310 | 4.390 | 122,889 | +0.03(+0.69%) |
Apr 10, 2017 | 4.400 | 4.520 | 4.300 | 4.360 | 149,354 | -0.11(-2.46%) |
Apr 07, 2017 | 4.450 | 4.470 | 4.340 | 4.470 | 152,536 | -0.01(-0.22%) |
Apr 06, 2017 | 4.390 | 4.520 | 4.210 | 4.480 | 347,946 | +0.03(+0.67%) |
Apr 05, 2017 | 4.500 | 4.605 | 4.390 | 4.450 | 277,585 | -0.01(-0.22%) |
Apr 04, 2017 | 4.590 | 4.600 | 4.380 | 4.460 | 207,252 | -0.11(-2.41%) |
Apr 03, 2017 | 4.660 | 4.740 | 4.510 | 4.570 | 129,530 | -0.09(-1.93%) |
Mar 31, 2017 | 4.750 | 4.750 | 4.640 | 4.660 | 88,946 | -0.07(-1.48%) |
Mar 30, 2017 | 4.790 | 4.820 | 4.610 | 4.730 | 186,210 | -0.04(-0.84%) |
Mar 29, 2017 | 4.630 | 4.780 | 4.620 | 4.770 | 218,621 | +0.15(+3.25%) |
Mar 28, 2017 | 4.580 | 4.690 | 4.580 | 4.620 | 176,938 | +0.04(+0.87%) |
Mar 27, 2017 | 4.530 | 4.600 | 4.390 | 4.580 | 111,165 | -0.01(-0.22%) |
Mar 24, 2017 | 4.590 | 4.680 | 4.530 | 4.590 | 203,953 | +0.04(+0.88%) |
Mar 23, 2017 | 4.310 | 4.610 | 4.280 | 4.550 | 241,850 | +0.19(+4.36%) |
Mar 22, 2017 | 4.450 | 4.511 | 4.270 | 4.360 | 239,848 | -0.11(-2.46%) |
Mar 21, 2017 | 4.660 | 4.715 | 4.418 | 4.470 | 392,041 | -0.16(-3.46%) |
Mar 20, 2017 | 4.840 | 4.850 | 4.601 | 4.630 | 391,233 | -0.21(-4.34%) |
Mar 17, 2017 | 4.600 | 4.890 | 4.560 | 4.840 | 710,933 | +0.27(+5.91%) |
Mar 16, 2017 | 4.590 | 4.600 | 4.500 | 4.570 | 222,302 | +0.01(+0.22%) |
Mar 15, 2017 | 4.350 | 4.590 | 4.350 | 4.560 | 339,112 | +0.21(+4.83%) |
Mar 14, 2017 | 4.380 | 4.400 | 4.260 | 4.350 | 192,211 | -0.06(-1.36%) |
Mar 13, 2017 | 4.480 | 4.570 | 4.350 | 4.410 | 230,334 | -0.04(-0.90%) |
Mar 10, 2017 | 4.400 | 4.490 | 4.370 | 4.450 | 347,871 | +0.11(+2.53%) |
Mar 09, 2017 | 4.400 | 4.580 | 4.310 | 4.340 | 799,452 | -0.06(-1.36%) |
Mar 08, 2017 | 3.890 | 4.700 | 3.870 | 4.400 | 2,124,198 | +0.53(+13.70%) |
Mar 07, 2017 | 4.040 | 4.040 | 3.801 | 3.870 | 560,821 | -0.13(-3.25%) |
Mar 06, 2017 | 3.980 | 4.050 | 3.891 | 4.000 | 308,387 | -0.06(-1.48%) |
Mar 03, 2017 | 4.200 | 4.270 | 4.000 | 4.060 | 331,612 | -0.12(-2.87%) |
Mar 02, 2017 | 4.170 | 4.420 | 4.170 | 4.180 | 618,388 | +0.04(+0.97%) |