Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.800 | 4.925 | 4.550 | 4.850 | 71,130 | -0.10(-2.02%) |
May 30, 2017 | 5.000 | 5.075 | 4.850 | 4.950 | 22,565 | -0.10(-1.98%) |
May 26, 2017 | 5.150 | 5.150 | 4.950 | 5.050 | 9,763 | -0.05(-0.98%) |
May 25, 2017 | 5.300 | 5.300 | 4.960 | 5.100 | 27,415 | -0.10(-1.92%) |
May 24, 2017 | 5.200 | 5.350 | 5.000 | 5.200 | 63,152 | -0.10(-1.89%) |
May 23, 2017 | 5.400 | 5.400 | 5.150 | 5.300 | 19,897 | -0.12(-2.30%) |
May 22, 2017 | 5.250 | 5.450 | 5.150 | 5.425 | 35,306 | +0.17(+3.33%) |
May 19, 2017 | 5.050 | 5.345 | 4.925 | 5.250 | 111,121 | +0.25(+5.00%) |
May 18, 2017 | 4.700 | 5.100 | 4.500 | 5.000 | 144,350 | +0.20(+4.17%) |
May 17, 2017 | 4.884 | 4.900 | 4.700 | 4.800 | 85,826 | -0.30(-5.88%) |
May 16, 2017 | 5.200 | 5.275 | 4.900 | 5.100 | 47,774 | -0.05(-0.97%) |
May 15, 2017 | 5.250 | 5.333 | 5.000 | 5.150 | 47,886 | +0.10(+1.98%) |
May 12, 2017 | 5.000 | 5.150 | 4.650 | 5.050 | 94,280 | +0.05(+1.00%) |
May 11, 2017 | 5.500 | 5.540 | 4.615 | 5.000 | 191,394 | -0.25(-4.76%) |
May 10, 2017 | 5.550 | 5.550 | 5.050 | 5.250 | 97,200 | -0.10(-1.87%) |
May 09, 2017 | 5.300 | 5.518 | 5.300 | 5.350 | 80,745 | -0.05(-0.93%) |
May 08, 2017 | 5.450 | 5.500 | 5.205 | 5.400 | 83,418 | -0.20(-3.57%) |
May 05, 2017 | 5.100 | 5.650 | 5.100 | 5.600 | 149,483 | +0.40(+7.69%) |
May 04, 2017 | 5.064 | 5.200 | 5.050 | 5.200 | 29,470 | +0.05(+0.97%) |
May 03, 2017 | 5.100 | 5.200 | 5.000 | 5.150 | 26,886 | -0.05(-0.96%) |
May 02, 2017 | 5.050 | 5.300 | 5.000 | 5.200 | 39,205 | -0.15(-2.80%) |
May 01, 2017 | 5.400 | 5.400 | 5.240 | 5.350 | 46,773 | +0.00(+0.00%) |
Apr 28, 2017 | 5.500 | 5.500 | 5.200 | 5.350 | 42,994 | +0.00(+0.00%) |
Apr 27, 2017 | 5.300 | 5.550 | 5.275 | 5.350 | 64,637 | +0.05(+0.94%) |
Apr 26, 2017 | 5.450 | 5.450 | 5.165 | 5.300 | 45,300 | -0.10(-1.85%) |
Apr 25, 2017 | 5.400 | 5.550 | 5.250 | 5.400 | 112,950 | -0.05(-0.92%) |
Apr 24, 2017 | 5.600 | 5.790 | 5.400 | 5.450 | 55,181 | +0.00(+0.00%) |
Apr 21, 2017 | 5.450 | 5.800 | 5.200 | 5.450 | 178,404 | +0.15(+2.83%) |
Apr 20, 2017 | 5.250 | 5.513 | 5.100 | 5.300 | 185,181 | +0.05(+0.95%) |
Apr 19, 2017 | 5.350 | 5.400 | 5.055 | 5.250 | 108,579 | -0.15(-2.78%) |
Apr 18, 2017 | 5.300 | 5.500 | 4.950 | 5.400 | 117,308 | +0.15(+2.86%) |
Apr 17, 2017 | 4.400 | 5.550 | 4.400 | 5.250 | 334,635 | +0.80(+17.98%) |
Apr 13, 2017 | 4.150 | 4.490 | 4.150 | 4.450 | 134,333 | +0.25(+5.95%) |
Apr 12, 2017 | 4.050 | 4.200 | 4.050 | 4.200 | 40,098 | +0.20(+5.00%) |
Apr 11, 2017 | 4.100 | 4.107 | 4.000 | 4.000 | 9,786 | -0.15(-3.61%) |
Apr 10, 2017 | 4.200 | 4.200 | 4.066 | 4.150 | 36,398 | +0.05(+1.22%) |
Apr 07, 2017 | 3.850 | 4.100 | 3.800 | 4.100 | 60,092 | +0.25(+6.49%) |
Apr 06, 2017 | 3.850 | 3.950 | 3.714 | 3.850 | 25,351 | -0.10(-2.53%) |
Apr 05, 2017 | 4.000 | 4.100 | 3.900 | 3.950 | 33,883 | -0.05(-1.25%) |
Apr 04, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 15,712 | -0.10(-2.44%) |
Apr 03, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 7,027 | -0.05(-1.20%) |
Mar 31, 2017 | 4.200 | 4.200 | 4.105 | 4.150 | 28,191 | +0.00(+0.00%) |
Mar 30, 2017 | 4.000 | 4.200 | 4.000 | 4.150 | 23,686 | +0.15(+3.75%) |
Mar 29, 2017 | 3.950 | 4.100 | 3.950 | 4.000 | 26,088 | +0.05(+1.27%) |
Mar 28, 2017 | 4.200 | 4.300 | 3.900 | 3.950 | 95,698 | -0.25(-5.95%) |
Mar 27, 2017 | 4.150 | 4.200 | 4.110 | 4.200 | 12,280 | +0.05(+1.20%) |
Mar 24, 2017 | 4.000 | 4.150 | 3.950 | 4.150 | 22,765 | +0.20(+5.06%) |
Mar 23, 2017 | 3.939 | 3.973 | 3.850 | 3.950 | 5,618 | -0.05(-1.25%) |
Mar 22, 2017 | 3.900 | 4.000 | 3.700 | 4.000 | 24,332 | +0.10(+2.56%) |
Mar 21, 2017 | 4.400 | 4.400 | 3.900 | 3.900 | 34,807 | -0.45(-10.34%) |
Mar 20, 2017 | 4.350 | 4.350 | 4.300 | 4.350 | 6,812 | +0.00(+0.00%) |
Mar 17, 2017 | 4.300 | 4.350 | 4.150 | 4.350 | 36,321 | +0.05(+1.16%) |
Mar 16, 2017 | 4.200 | 4.350 | 4.100 | 4.300 | 41,460 | +0.10(+2.38%) |
Mar 15, 2017 | 3.850 | 4.200 | 3.850 | 4.200 | 97,103 | +0.10(+2.44%) |
Mar 14, 2017 | 3.650 | 4.150 | 3.600 | 4.100 | 68,632 | +0.50(+13.89%) |
Mar 13, 2017 | 3.550 | 3.600 | 3.360 | 3.600 | 43,844 | +0.05(+1.41%) |
Mar 10, 2017 | 3.600 | 3.700 | 3.500 | 3.550 | 56,059 | -0.10(-2.74%) |
Mar 09, 2017 | 3.695 | 3.695 | 3.550 | 3.650 | 39,648 | -0.05(-1.35%) |
Mar 08, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 29,118 | +0.00(+0.00%) |
Mar 07, 2017 | 3.750 | 3.800 | 3.675 | 3.700 | 24,336 | -0.05(-1.33%) |
Mar 06, 2017 | 3.750 | 3.750 | 3.650 | 3.750 | 21,962 | -0.05(-1.32%) |
Mar 03, 2017 | 4.000 | 4.000 | 3.700 | 3.800 | 31,796 | -0.10(-2.56%) |
Mar 02, 2017 | 3.950 | 3.950 | 3.750 | 3.900 | 19,856 | +0.00(+0.00%) |