Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.760 | 4.790 | 4.590 | 4.630 | 1,341,528 | -0.11(-2.32%) |
May 30, 2017 | 4.650 | 4.800 | 4.640 | 4.740 | 1,135,333 | +0.08(+1.72%) |
May 26, 2017 | 4.600 | 4.680 | 4.580 | 4.660 | 1,339,617 | +0.06(+1.30%) |
May 25, 2017 | 4.700 | 4.730 | 4.590 | 4.600 | 1,213,312 | -0.10(-2.13%) |
May 24, 2017 | 4.730 | 4.835 | 4.650 | 4.700 | 1,178,967 | -0.02(-0.42%) |
May 23, 2017 | 4.660 | 4.800 | 4.650 | 4.720 | 1,219,087 | +0.06(+1.29%) |
May 22, 2017 | 4.670 | 4.685 | 4.600 | 4.660 | 1,217,942 | +0.00(+0.00%) |
May 19, 2017 | 4.740 | 4.795 | 4.663 | 4.660 | 1,271,605 | -0.04(-0.85%) |
May 18, 2017 | 4.650 | 4.800 | 4.610 | 4.700 | 1,714,262 | +0.03(+0.64%) |
May 17, 2017 | 4.900 | 4.900 | 4.620 | 4.670 | 3,112,928 | -0.28(-5.66%) |
May 16, 2017 | 5.020 | 5.060 | 4.920 | 4.950 | 1,383,199 | -0.07(-1.39%) |
May 15, 2017 | 5.050 | 5.070 | 4.960 | 5.020 | 1,836,190 | -0.01(-0.20%) |
May 12, 2017 | 5.020 | 5.070 | 4.900 | 5.030 | 2,124,796 | +0.00(+0.00%) |
May 11, 2017 | 5.130 | 5.150 | 5.020 | 5.030 | 1,786,413 | -0.11(-2.24%) |
May 10, 2017 | 5.200 | 5.340 | 5.120 | 5.145 | 2,920,586 | -0.04(-0.68%) |
May 09, 2017 | 5.700 | 5.700 | 5.100 | 5.180 | 11,335,365 | -1.13(-17.91%) |
May 08, 2017 | 6.100 | 6.450 | 6.070 | 6.310 | 4,222,341 | +0.22(+3.61%) |
May 05, 2017 | 5.890 | 6.090 | 5.880 | 6.090 | 1,361,014 | +0.19(+3.22%) |
May 04, 2017 | 5.940 | 5.970 | 5.850 | 5.900 | 1,079,806 | -0.05(-0.84%) |
May 03, 2017 | 6.070 | 6.090 | 5.870 | 5.950 | 1,391,610 | -0.10(-1.65%) |
May 02, 2017 | 6.030 | 6.110 | 5.950 | 6.050 | 1,222,680 | +0.03(+0.50%) |
May 01, 2017 | 6.030 | 6.090 | 5.960 | 6.020 | 1,292,668 | +0.06(+1.01%) |
Apr 28, 2017 | 6.070 | 6.110 | 5.950 | 5.960 | 1,325,162 | -0.11(-1.81%) |
Apr 27, 2017 | 6.050 | 6.080 | 5.880 | 6.070 | 1,761,756 | +0.05(+0.83%) |
Apr 26, 2017 | 5.790 | 6.020 | 5.760 | 6.020 | 2,589,038 | +0.21(+3.61%) |
Apr 25, 2017 | 5.850 | 5.880 | 5.760 | 5.810 | 1,406,619 | +0.01(+0.17%) |
Apr 24, 2017 | 5.700 | 5.800 | 5.680 | 5.800 | 1,126,471 | +0.13(+2.29%) |
Apr 21, 2017 | 5.750 | 5.790 | 5.640 | 5.670 | 1,238,474 | -0.08(-1.39%) |
Apr 20, 2017 | 5.730 | 5.816 | 5.710 | 5.750 | 655,287 | +0.05(+0.88%) |
Apr 19, 2017 | 5.680 | 5.830 | 5.680 | 5.700 | 956,258 | +0.04(+0.71%) |
Apr 18, 2017 | 5.570 | 5.710 | 5.520 | 5.660 | 938,414 | +0.07(+1.25%) |
Apr 17, 2017 | 5.610 | 5.690 | 5.580 | 5.590 | 817,599 | +0.00(+0.00%) |
Apr 13, 2017 | 5.520 | 5.690 | 5.500 | 5.590 | 1,470,095 | +0.08(+1.45%) |
Apr 12, 2017 | 5.520 | 5.645 | 5.500 | 5.510 | 937,986 | -0.03(-0.54%) |
Apr 11, 2017 | 5.600 | 5.660 | 5.500 | 5.540 | 1,490,314 | -0.09(-1.60%) |