Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.080 | 5.080 | 4.990 | 5.050 | 12,702 | +0.19(+3.91%) |
May 30, 2017 | 5.070 | 4.800 | 4.860 | 30,676 | -0.21(-4.14%) | |
May 26, 2017 | 4.891 | 5.080 | 4.891 | 5.070 | 2,899 | +0.21(+4.32%) |
May 25, 2017 | 5.090 | 5.100 | 4.857 | 4.860 | 45,842 | -0.14(-2.80%) |
May 24, 2017 | 4.850 | 5.000 | 4.850 | 5.000 | 10,115 | +0.00(+0.00%) |
May 23, 2017 | 5.066 | 5.090 | 4.859 | 5.000 | 22,352 | +0.02(+0.40%) |
May 22, 2017 | 4.825 | 5.100 | 4.825 | 4.980 | 30,895 | +0.05(+1.01%) |
May 19, 2017 | 4.940 | 4.940 | 4.840 | 4.930 | 4,010 | +0.02(+0.41%) |
May 18, 2017 | 4.820 | 4.920 | 4.766 | 4.910 | 10,704 | +0.07(+1.45%) |
May 17, 2017 | 4.840 | 4.920 | 4.620 | 4.840 | 60,701 | -0.06(-1.22%) |
May 16, 2017 | 4.900 | 5.050 | 4.550 | 4.900 | 88,330 | +0.17(+3.59%) |
May 15, 2017 | 4.740 | 4.880 | 4.405 | 4.730 | 11,352 | -0.11(-2.27%) |
May 12, 2017 | 4.840 | 4.890 | 4.755 | 4.840 | 10,565 | -0.04(-0.82%) |
May 11, 2017 | 4.810 | 4.880 | 4.680 | 4.880 | 6,458 | +0.01(+0.21%) |
May 10, 2017 | 4.550 | 4.880 | 4.550 | 4.870 | 17,558 | +0.26(+5.64%) |
May 09, 2017 | 4.940 | 4.980 | 4.500 | 4.610 | 78,470 | -0.30(-6.11%) |
May 08, 2017 | 5.100 | 5.110 | 4.900 | 4.910 | 27,163 | -0.21(-4.10%) |
May 05, 2017 | 5.210 | 5.210 | 5.100 | 5.120 | 17,392 | -0.03(-0.58%) |
May 04, 2017 | 5.022 | 5.170 | 5.010 | 5.150 | 17,309 | +0.06(+1.18%) |
May 03, 2017 | 5.420 | 5.420 | 5.000 | 5.090 | 34,896 | +0.08(+1.60%) |
May 02, 2017 | 5.090 | 5.180 | 4.970 | 5.010 | 34,330 | -0.05(-0.99%) |
May 01, 2017 | 5.180 | 5.780 | 5.060 | 5.060 | 163,581 | -0.12(-2.32%) |
Apr 28, 2017 | 5.100 | 5.200 | 5.000 | 5.180 | 13,970 | +0.04(+0.78%) |
Apr 27, 2017 | 5.080 | 5.140 | 4.850 | 5.140 | 26,106 | +0.14(+2.80%) |
Apr 26, 2017 | 5.000 | 5.000 | 4.900 | 5.000 | 22,469 | -0.01(-0.20%) |
Apr 25, 2017 | 5.220 | 5.220 | 4.840 | 5.010 | 31,856 | -0.15(-2.91%) |
Apr 24, 2017 | 5.180 | 5.290 | 5.020 | 5.160 | 17,636 | +0.08(+1.57%) |
Apr 21, 2017 | 5.040 | 5.110 | 4.810 | 5.080 | 16,933 | +0.08(+1.60%) |
Apr 20, 2017 | 5.060 | 5.220 | 4.920 | 5.000 | 15,717 | -0.03(-0.60%) |
Apr 19, 2017 | 5.100 | 5.490 | 5.030 | 5.030 | 142,110 | -0.07(-1.37%) |
Apr 18, 2017 | 5.190 | 5.190 | 4.889 | 5.100 | 17,976 | -0.04(-0.72%) |
Apr 17, 2017 | 5.190 | 5.190 | 4.947 | 5.137 | 25,694 | +0.23(+4.62%) |
Apr 13, 2017 | 4.938 | 5.020 | 4.810 | 4.910 | 16,445 | +0.03(+0.61%) |
Apr 12, 2017 | 5.100 | 5.100 | 4.690 | 4.880 | 14,434 | -0.16(-3.11%) |
Apr 11, 2017 | 5.180 | 5.180 | 4.850 | 5.037 | 19,397 | -0.02(-0.46%) |
Apr 10, 2017 | 4.800 | 5.490 | 4.800 | 5.060 | 196,535 | +0.31(+6.53%) |
Apr 07, 2017 | 4.740 | 4.819 | 4.690 | 4.750 | 2,282 | -0.14(-2.86%) |
Apr 06, 2017 | 4.690 | 4.900 | 4.551 | 4.890 | 12,603 | +0.23(+4.94%) |
Apr 05, 2017 | 4.790 | 4.970 | 4.600 | 4.660 | 12,718 | -0.13(-2.71%) |
Apr 04, 2017 | 4.800 | 4.890 | 4.630 | 4.790 | 15,292 | +0.02(+0.42%) |
Apr 03, 2017 | 4.950 | 4.987 | 4.760 | 4.770 | 4,282 | -0.12(-2.45%) |
Mar 31, 2017 | 4.986 | 4.986 | 4.630 | 4.890 | 30,115 | +0.18(+3.82%) |
Mar 30, 2017 | 4.650 | 4.800 | 4.430 | 4.710 | 16,774 | +0.10(+2.17%) |
Mar 29, 2017 | 4.750 | 4.879 | 4.600 | 4.610 | 11,342 | -0.12(-2.54%) |
Mar 28, 2017 | 4.620 | 4.960 | 4.611 | 4.730 | 27,010 | +0.15(+3.28%) |
Mar 27, 2017 | 4.370 | 4.994 | 4.300 | 4.580 | 21,122 | +0.11(+2.46%) |
Mar 24, 2017 | 4.550 | 4.640 | 4.400 | 4.470 | 17,907 | -0.17(-3.66%) |
Mar 23, 2017 | 4.720 | 4.750 | 4.600 | 4.640 | 8,520 | +0.01(+0.22%) |
Mar 22, 2017 | 4.730 | 4.780 | 4.620 | 4.630 | 31,543 | -0.15(-3.14%) |
Mar 21, 2017 | 5.200 | 5.380 | 4.680 | 4.780 | 95,331 | -0.23(-4.59%) |
Mar 20, 2017 | 5.050 | 5.790 | 4.870 | 5.010 | 139,127 | -0.02(-0.40%) |
Mar 17, 2017 | 4.940 | 5.150 | 4.900 | 5.030 | 76,338 | +0.03(+0.60%) |
Mar 16, 2017 | 4.870 | 5.000 | 4.761 | 5.000 | 9,764 | +0.22(+4.60%) |
Mar 15, 2017 | 4.850 | 4.850 | 4.760 | 4.780 | 15,829 | -0.11(-2.25%) |
Mar 14, 2017 | 4.880 | 4.900 | 4.750 | 4.890 | 5,442 | +0.06(+1.24%) |
Mar 13, 2017 | 4.830 | 5.000 | 4.829 | 4.830 | 19,434 | -0.15(-3.01%) |
Mar 10, 2017 | 4.800 | 4.980 | 4.760 | 4.980 | 15,368 | +0.18(+3.75%) |
Mar 09, 2017 | 4.820 | 4.930 | 4.800 | 4.800 | 5,092 | +0.00(+0.00%) |
Mar 08, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 12,760 | +0.12(+2.56%) |
Mar 07, 2017 | 4.780 | 4.881 | 4.680 | 4.680 | 16,059 | -0.16(-3.31%) |
Mar 06, 2017 | 4.900 | 5.060 | 4.750 | 4.840 | 78,302 | -0.16(-3.20%) |
Mar 03, 2017 | 5.030 | 5.240 | 4.810 | 5.000 | 29,319 | +0.08(+1.63%) |
Mar 02, 2017 | 4.974 | 5.234 | 4.821 | 4.920 | 61,632 | -0.16(-3.15%) |