Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.720 | 4.830 | 4.720 | 4.800 | 2,569,981 | +0.05(+1.05%) |
May 30, 2017 | 4.830 | 4.850 | 4.730 | 4.750 | 248,034 | -0.10(-2.06%) |
May 29, 2017 | 4.840 | 4.940 | 4.810 | 4.850 | 148,482 | +0.00(+0.00%) |
May 26, 2017 | 4.930 | 4.960 | 4.850 | 4.850 | 242,627 | -0.07(-1.42%) |
May 25, 2017 | 4.890 | 4.980 | 4.810 | 4.920 | 592,201 | +0.02(+0.41%) |
May 24, 2017 | 4.920 | 4.930 | 4.730 | 4.900 | 466,533 | +0.01(+0.20%) |
May 23, 2017 | 5.000 | 5.100 | 4.820 | 4.890 | 425,094 | -0.10(-2.00%) |
May 19, 2017 | 4.770 | 5.030 | 4.770 | 4.990 | 962,599 | +0.22(+4.61%) |
May 18, 2017 | 4.980 | 4.980 | 4.760 | 4.770 | 1,311,882 | -0.23(-4.60%) |
May 17, 2017 | 5.240 | 5.240 | 4.870 | 5.000 | 768,157 | -0.10(-1.96%) |
May 16, 2017 | 4.940 | 5.130 | 4.900 | 5.100 | 641,551 | +0.22(+4.51%) |
May 15, 2017 | 4.660 | 4.890 | 4.660 | 4.880 | 449,786 | +0.22(+4.72%) |
May 12, 2017 | 4.850 | 4.930 | 4.630 | 4.660 | 555,546 | -0.10(-2.10%) |
May 11, 2017 | 4.440 | 4.800 | 4.400 | 4.760 | 345,299 | +0.39(+8.92%) |
May 10, 2017 | 4.600 | 4.635 | 4.300 | 4.370 | 654,781 | -0.09(-2.02%) |
May 09, 2017 | 4.800 | 4.800 | 4.210 | 4.460 | 1,526,749 | -0.39(-8.04%) |
May 08, 2017 | 4.950 | 5.025 | 4.840 | 4.850 | 337,419 | -0.08(-1.62%) |
May 05, 2017 | 4.830 | 4.970 | 4.780 | 4.930 | 561,171 | +0.08(+1.65%) |
May 04, 2017 | 4.990 | 5.000 | 4.800 | 4.850 | 389,340 | -0.14(-2.81%) |
May 03, 2017 | 5.000 | 5.040 | 4.910 | 4.990 | 459,914 | +0.08(+1.63%) |
May 02, 2017 | 4.860 | 4.960 | 4.860 | 4.910 | 251,765 | +0.00(+0.00%) |
May 01, 2017 | 4.990 | 5.030 | 4.870 | 4.910 | 376,013 | -0.02(-0.41%) |
Apr 28, 2017 | 4.990 | 5.040 | 4.920 | 4.930 | 451,101 | -0.05(-1.00%) |
Apr 27, 2017 | 5.150 | 5.150 | 4.960 | 4.980 | 607,631 | -0.17(-3.30%) |
Apr 26, 2017 | 4.870 | 5.190 | 4.870 | 5.150 | 821,632 | +0.18(+3.62%) |
Apr 25, 2017 | 4.990 | 5.020 | 4.760 | 4.970 | 642,624 | +0.00(+0.00%) |
Apr 24, 2017 | 5.020 | 5.070 | 4.920 | 4.970 | 516,742 | -0.09(-1.78%) |
Apr 21, 2017 | 5.160 | 5.260 | 5.040 | 5.060 | 538,759 | -0.07(-1.36%) |
Apr 20, 2017 | 5.050 | 5.280 | 5.010 | 5.130 | 652,832 | +0.04(+0.79%) |
Apr 19, 2017 | 5.140 | 5.250 | 4.850 | 5.090 | 718,402 | -0.11(-2.12%) |
Apr 18, 2017 | 5.470 | 5.490 | 5.070 | 5.200 | 857,598 | -0.27(-4.94%) |
Apr 17, 2017 | 5.460 | 5.500 | 5.400 | 5.470 | 682,502 | +0.03(+0.55%) |
Apr 13, 2017 | 5.370 | 5.490 | 5.310 | 5.440 | 870,841 | +0.02(+0.37%) |
Apr 12, 2017 | 5.540 | 5.550 | 5.330 | 5.420 | 670,133 | -0.01(-0.18%) |
Apr 11, 2017 | 5.590 | 5.600 | 5.410 | 5.430 | 1,180,689 | -0.02(-0.37%) |
Apr 10, 2017 | 5.630 | 5.650 | 5.340 | 5.450 | 1,606,516 | -0.14(-2.50%) |
Apr 07, 2017 | 5.460 | 5.650 | 5.400 | 5.590 | 2,123,777 | +0.16(+2.95%) |
Apr 06, 2017 | 5.450 | 5.550 | 5.290 | 5.430 | 1,357,916 | +0.04(+0.74%) |
Apr 05, 2017 | 5.090 | 5.490 | 5.080 | 5.390 | 4,506,034 | +0.32(+6.31%) |
Apr 04, 2017 | 4.900 | 5.070 | 4.850 | 5.070 | 775,560 | +0.14(+2.84%) |
Apr 03, 2017 | 4.840 | 4.930 | 4.840 | 4.930 | 364,629 | +0.08(+1.65%) |
Mar 31, 2017 | 4.710 | 4.890 | 4.700 | 4.850 | 564,130 | +0.04(+0.83%) |
Mar 30, 2017 | 5.000 | 5.000 | 4.750 | 4.810 | 1,575,038 | -0.19(-3.80%) |
Mar 29, 2017 | 4.820 | 5.100 | 4.810 | 5.000 | 2,326,970 | +0.24(+5.04%) |
Mar 28, 2017 | 4.660 | 4.810 | 4.620 | 4.760 | 958,984 | +0.14(+3.03%) |
Mar 27, 2017 | 4.450 | 4.620 | 4.450 | 4.620 | 797,616 | +0.20(+4.52%) |
Mar 24, 2017 | 4.320 | 4.450 | 4.320 | 4.420 | 462,141 | +0.11(+2.55%) |
Mar 23, 2017 | 4.350 | 4.410 | 4.250 | 4.310 | 627,036 | -0.07(-1.60%) |
Mar 22, 2017 | 4.410 | 4.490 | 4.350 | 4.380 | 581,847 | -0.01(-0.23%) |
Mar 21, 2017 | 4.230 | 4.410 | 4.210 | 4.390 | 527,711 | +0.14(+3.29%) |
Mar 20, 2017 | 4.220 | 4.270 | 4.150 | 4.250 | 338,769 | +0.08(+1.92%) |
Mar 17, 2017 | 4.210 | 4.250 | 4.160 | 4.170 | 447,117 | -0.02(-0.48%) |
Mar 16, 2017 | 4.240 | 4.260 | 4.160 | 4.190 | 1,341,213 | -0.02(-0.48%) |
Mar 15, 2017 | 4.000 | 4.250 | 4.000 | 4.210 | 1,182,414 | +0.18(+4.47%) |
Mar 14, 2017 | 4.150 | 4.150 | 3.940 | 4.030 | 889,911 | -0.11(-2.66%) |
Mar 13, 2017 | 4.080 | 4.160 | 4.040 | 4.140 | 1,981,011 | +0.06(+1.47%) |
Mar 10, 2017 | 3.850 | 4.100 | 3.850 | 4.080 | 708,433 | +0.18(+4.62%) |
Mar 09, 2017 | 3.870 | 3.930 | 3.870 | 3.900 | 808,309 | +0.02(+0.52%) |
Mar 08, 2017 | 3.810 | 3.895 | 3.770 | 3.880 | 329,788 | -0.01(-0.26%) |
Mar 07, 2017 | 3.900 | 3.960 | 3.800 | 3.890 | 586,579 | -0.01(-0.26%) |
Mar 06, 2017 | 3.910 | 3.970 | 3.830 | 3.900 | 393,361 | +0.01(+0.26%) |
Mar 03, 2017 | 3.790 | 3.940 | 3.730 | 3.890 | 567,087 | +0.10(+2.64%) |
Mar 02, 2017 | 3.830 | 3.950 | 3.680 | 3.790 | 924,335 | -0.04(-1.04%) |