Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.860 | 4.870 | 4.440 | 4.610 | 2,124,543 | -0.26(-5.44%) |
May 30, 2017 | 4.710 | 5.020 | 4.700 | 4.875 | 1,525,215 | +0.16(+3.28%) |
May 26, 2017 | 5.050 | 5.055 | 4.555 | 4.720 | 2,413,289 | -0.35(-6.90%) |
May 25, 2017 | 5.110 | 5.140 | 4.915 | 5.070 | 3,095,254 | -0.02(-0.39%) |
May 24, 2017 | 5.190 | 5.295 | 5.050 | 5.090 | 2,290,450 | +0.11(+2.21%) |
May 23, 2017 | 5.150 | 5.160 | 4.905 | 4.980 | 1,384,890 | -0.18(-3.49%) |
May 22, 2017 | 5.310 | 5.340 | 5.065 | 5.160 | 1,990,832 | -0.09(-1.71%) |
May 19, 2017 | 5.380 | 5.530 | 5.160 | 5.250 | 5,048,223 | -0.15(-2.78%) |
May 18, 2017 | 4.990 | 5.500 | 4.990 | 5.400 | 8,998,601 | +0.67(+14.16%) |
May 17, 2017 | 4.790 | 5.190 | 4.722 | 4.730 | 3,911,489 | -0.13(-2.67%) |
May 16, 2017 | 4.650 | 4.980 | 4.641 | 4.860 | 3,370,921 | +0.30(+6.58%) |
May 15, 2017 | 4.100 | 4.990 | 4.100 | 4.560 | 5,422,220 | +0.46(+11.22%) |
May 12, 2017 | 3.950 | 4.160 | 3.860 | 4.100 | 1,437,768 | +0.13(+3.27%) |
May 11, 2017 | 3.990 | 4.025 | 3.800 | 3.970 | 818,464 | +0.00(+0.00%) |
May 10, 2017 | 3.950 | 4.050 | 3.834 | 3.970 | 878,326 | +0.01(+0.25%) |
May 09, 2017 | 3.760 | 4.090 | 3.760 | 3.960 | 918,582 | +0.20(+5.32%) |
May 08, 2017 | 4.200 | 4.210 | 3.730 | 3.760 | 1,632,677 | -0.41(-9.83%) |
May 05, 2017 | 4.400 | 4.430 | 4.170 | 4.170 | 1,903,001 | +0.06(+1.46%) |
May 04, 2017 | 4.210 | 4.310 | 4.000 | 4.110 | 1,055,139 | -0.07(-1.67%) |
May 03, 2017 | 4.290 | 4.330 | 4.105 | 4.180 | 1,253,854 | -0.11(-2.56%) |
May 02, 2017 | 4.400 | 4.470 | 4.210 | 4.290 | 1,009,139 | -0.09(-2.05%) |
May 01, 2017 | 4.380 | 4.480 | 4.330 | 4.380 | 1,370,918 | +0.04(+0.92%) |
Apr 28, 2017 | 4.350 | 4.400 | 4.280 | 4.340 | 905,006 | -0.01(-0.23%) |
Apr 27, 2017 | 4.310 | 4.370 | 4.195 | 4.350 | 1,219,942 | +0.05(+1.16%) |
Apr 26, 2017 | 4.320 | 4.490 | 4.215 | 4.300 | 2,266,388 | -0.03(-0.69%) |
Apr 25, 2017 | 4.170 | 4.630 | 4.150 | 4.330 | 4,600,019 | +0.22(+5.35%) |
Apr 24, 2017 | 4.130 | 4.290 | 3.975 | 4.110 | 2,406,822 | +0.08(+1.99%) |
Apr 21, 2017 | 4.170 | 4.190 | 3.807 | 4.030 | 4,177,110 | -0.16(-3.82%) |
Apr 20, 2017 | 3.590 | 4.250 | 3.590 | 4.190 | 7,174,695 | +0.61(+17.04%) |
Apr 19, 2017 | 3.650 | 3.790 | 3.520 | 3.580 | 4,190,051 | +0.34(+10.49%) |
Apr 18, 2017 | 3.190 | 3.250 | 3.170 | 3.240 | 908,541 | +0.06(+1.89%) |
Apr 17, 2017 | 3.250 | 3.280 | 3.140 | 3.180 | 762,176 | -0.06(-1.85%) |
Apr 13, 2017 | 2.940 | 3.360 | 2.920 | 3.240 | 5,059,941 | +0.28(+9.46%) |
Apr 12, 2017 | 2.880 | 2.990 | 2.850 | 2.960 | 1,027,574 | +0.07(+2.42%) |
Apr 11, 2017 | 3.060 | 3.080 | 2.840 | 2.890 | 1,549,319 | -0.19(-6.17%) |
Apr 10, 2017 | 3.120 | 3.158 | 2.950 | 3.080 | 904,065 | -0.04(-1.28%) |
Apr 07, 2017 | 3.230 | 3.260 | 3.110 | 3.120 | 1,005,050 | -0.12(-3.70%) |
Apr 06, 2017 | 3.360 | 3.370 | 3.150 | 3.240 | 1,575,740 | -0.13(-3.86%) |
Apr 05, 2017 | 3.710 | 3.760 | 3.340 | 3.370 | 2,300,859 | -0.34(-9.16%) |
Apr 04, 2017 | 3.910 | 3.965 | 3.650 | 3.710 | 1,262,551 | -0.21(-5.36%) |
Apr 03, 2017 | 3.900 | 4.040 | 3.760 | 3.920 | 1,628,759 | +0.05(+1.29%) |
Mar 31, 2017 | 3.840 | 3.930 | 3.770 | 3.870 | 986,648 | +0.02(+0.52%) |
Mar 30, 2017 | 3.890 | 3.890 | 3.740 | 3.850 | 893,969 | -0.04(-1.03%) |
Mar 29, 2017 | 3.800 | 3.990 | 3.750 | 3.890 | 1,464,664 | +0.10(+2.64%) |
Mar 28, 2017 | 3.720 | 3.800 | 3.640 | 3.790 | 1,439,513 | +0.07(+1.88%) |
Mar 27, 2017 | 3.540 | 3.740 | 3.540 | 3.720 | 1,368,808 | +0.11(+3.05%) |
Mar 24, 2017 | 3.670 | 3.680 | 3.520 | 3.610 | 1,266,913 | -0.05(-1.37%) |
Mar 23, 2017 | 3.600 | 3.750 | 3.525 | 3.660 | 1,530,258 | +0.06(+1.67%) |
Mar 22, 2017 | 3.600 | 3.660 | 3.540 | 3.600 | 2,019,225 | -0.01(-0.28%) |
Mar 21, 2017 | 3.680 | 3.720 | 3.470 | 3.610 | 1,976,581 | -0.05(-1.37%) |
Mar 20, 2017 | 3.580 | 3.720 | 3.550 | 3.660 | 1,480,386 | +0.08(+2.23%) |
Mar 17, 2017 | 3.640 | 3.660 | 3.410 | 3.580 | 2,558,287 | -0.10(-2.72%) |
Mar 16, 2017 | 3.750 | 3.760 | 3.570 | 3.680 | 801,658 | -0.08(-2.13%) |
Mar 15, 2017 | 3.880 | 4.050 | 3.370 | 3.760 | 2,761,749 | -0.12(-3.09%) |
Mar 14, 2017 | 3.820 | 4.060 | 3.770 | 3.880 | 3,751,648 | +0.06(+1.57%) |
Mar 13, 2017 | 3.750 | 3.915 | 3.605 | 3.820 | 2,329,050 | +0.09(+2.41%) |
Mar 10, 2017 | 3.690 | 3.850 | 3.630 | 3.730 | 4,782,963 | +0.07(+1.91%) |
Mar 09, 2017 | 3.460 | 3.660 | 3.435 | 3.660 | 1,734,793 | +0.21(+6.09%) |
Mar 08, 2017 | 3.330 | 3.545 | 3.320 | 3.450 | 1,739,845 | +0.14(+4.23%) |
Mar 07, 2017 | 3.330 | 3.340 | 3.200 | 3.310 | 1,442,443 | -0.05(-1.49%) |
Mar 06, 2017 | 3.420 | 3.420 | 3.250 | 3.360 | 2,032,124 | -0.08(-2.33%) |
Mar 03, 2017 | 3.560 | 3.720 | 3.350 | 3.440 | 2,357,942 | -0.14(-3.78%) |
Mar 02, 2017 | 3.400 | 3.850 | 3.310 | 3.575 | 5,065,765 | +0.21(+6.08%) |