Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.060 | 4.130 | 3.940 | 4.070 | 142,324 | +0.08(+2.01%) |
May 30, 2017 | 4.130 | 4.270 | 3.910 | 3.990 | 89,590 | -0.16(-3.86%) |
May 26, 2017 | 4.090 | 4.200 | 4.030 | 4.150 | 44,962 | +0.10(+2.47%) |
May 25, 2017 | 4.340 | 4.370 | 4.050 | 4.050 | 63,822 | -0.21(-4.93%) |
May 24, 2017 | 4.264 | 4.350 | 4.130 | 4.260 | 70,142 | +0.02(+0.47%) |
May 23, 2017 | 4.300 | 4.500 | 4.160 | 4.240 | 43,467 | +0.04(+0.95%) |
May 22, 2017 | 4.210 | 4.320 | 4.120 | 4.200 | 85,866 | -0.01(-0.24%) |
May 19, 2017 | 4.200 | 4.300 | 4.130 | 4.210 | 92,934 | +0.07(+1.69%) |
May 18, 2017 | 4.340 | 4.509 | 4.080 | 4.140 | 94,001 | -0.15(-3.50%) |
May 17, 2017 | 4.620 | 4.740 | 4.280 | 4.290 | 135,751 | -0.48(-10.06%) |
May 16, 2017 | 4.910 | 4.910 | 4.740 | 4.770 | 142,835 | -0.07(-1.45%) |
May 15, 2017 | 4.670 | 5.150 | 4.670 | 4.840 | 75,356 | +0.19(+4.09%) |
May 12, 2017 | 4.930 | 5.020 | 4.610 | 4.650 | 56,212 | -0.36(-7.19%) |
May 11, 2017 | 5.090 | 5.190 | 4.980 | 5.010 | 65,474 | -0.14(-2.72%) |
May 10, 2017 | 5.270 | 5.270 | 5.026 | 5.150 | 271,113 | -0.03(-0.58%) |
May 09, 2017 | 5.060 | 5.360 | 4.910 | 5.180 | 129,980 | +0.10(+1.97%) |
May 08, 2017 | 4.920 | 5.100 | 4.870 | 5.080 | 75,082 | +0.16(+3.25%) |
May 05, 2017 | 4.960 | 4.960 | 4.780 | 4.920 | 70,740 | +0.01(+0.20%) |
May 04, 2017 | 4.710 | 4.947 | 4.710 | 4.910 | 84,845 | +0.23(+4.91%) |
May 03, 2017 | 4.840 | 4.880 | 4.630 | 4.680 | 122,781 | -0.21(-4.29%) |
May 02, 2017 | 5.090 | 5.090 | 4.820 | 4.890 | 83,779 | -0.16(-3.17%) |
May 01, 2017 | 4.820 | 5.050 | 4.670 | 5.050 | 93,779 | +0.24(+4.99%) |
Apr 28, 2017 | 5.010 | 5.080 | 4.790 | 4.810 | 78,673 | -0.18(-3.61%) |
Apr 27, 2017 | 5.000 | 5.160 | 4.895 | 4.990 | 131,373 | +0.00(+0.00%) |
Apr 26, 2017 | 4.900 | 5.070 | 4.820 | 4.990 | 115,110 | +0.07(+1.42%) |
Apr 25, 2017 | 4.880 | 5.000 | 4.850 | 4.920 | 103,806 | +0.10(+2.07%) |
Apr 24, 2017 | 4.700 | 4.910 | 4.585 | 4.820 | 110,140 | +0.24(+5.24%) |
Apr 21, 2017 | 4.660 | 4.730 | 4.575 | 4.580 | 139,783 | -0.04(-0.87%) |
Apr 20, 2017 | 4.560 | 4.700 | 4.450 | 4.620 | 112,996 | +0.12(+2.67%) |
Apr 19, 2017 | 4.540 | 4.750 | 4.400 | 4.500 | 351,248 | -0.03(-0.66%) |
Apr 18, 2017 | 4.430 | 4.530 | 4.400 | 4.530 | 85,698 | +0.01(+0.22%) |
Apr 17, 2017 | 4.490 | 4.565 | 4.490 | 4.520 | 126,951 | +0.04(+0.89%) |
Apr 13, 2017 | 4.430 | 4.560 | 4.400 | 4.480 | 90,714 | +0.01(+0.22%) |
Apr 12, 2017 | 4.540 | 4.670 | 4.470 | 4.470 | 60,314 | -0.15(-3.25%) |
Apr 11, 2017 | 4.740 | 4.840 | 4.550 | 4.620 | 132,167 | -0.22(-4.55%) |
Apr 10, 2017 | 4.770 | 5.000 | 4.690 | 4.840 | 102,120 | +0.10(+2.11%) |
Apr 07, 2017 | 4.920 | 4.970 | 4.700 | 4.740 | 174,936 | -0.18(-3.66%) |
Apr 06, 2017 | 4.800 | 5.140 | 4.750 | 4.920 | 102,407 | +0.11(+2.29%) |
Apr 05, 2017 | 5.130 | 5.130 | 4.740 | 4.810 | 148,681 | -0.26(-5.13%) |
Apr 04, 2017 | 5.400 | 5.505 | 5.030 | 5.070 | 95,727 | -0.33(-6.11%) |
Apr 03, 2017 | 5.810 | 5.830 | 5.395 | 5.400 | 123,840 | -0.41(-7.06%) |
Mar 31, 2017 | 5.810 | 5.920 | 5.700 | 5.810 | 79,950 | -0.01(-0.17%) |
Mar 30, 2017 | 5.950 | 6.090 | 5.780 | 5.820 | 63,202 | -0.16(-2.68%) |
Mar 29, 2017 | 5.930 | 6.180 | 5.890 | 5.980 | 153,136 | +0.12(+2.05%) |
Mar 28, 2017 | 5.900 | 5.900 | 5.670 | 5.860 | 86,061 | +0.06(+1.03%) |
Mar 27, 2017 | 5.530 | 5.870 | 5.530 | 5.800 | 82,668 | +0.20(+3.57%) |
Mar 24, 2017 | 5.610 | 5.830 | 5.520 | 5.600 | 125,964 | +0.00(+0.00%) |
Mar 23, 2017 | 5.700 | 5.940 | 5.550 | 5.600 | 106,373 | -0.13(-2.27%) |
Mar 22, 2017 | 5.990 | 6.050 | 5.660 | 5.730 | 119,777 | -0.26(-4.34%) |
Mar 21, 2017 | 6.590 | 6.590 | 5.950 | 5.990 | 149,369 | -0.59(-8.97%) |
Mar 20, 2017 | 6.650 | 6.890 | 6.510 | 6.580 | 75,951 | -0.12(-1.79%) |
Mar 17, 2017 | 6.860 | 7.030 | 6.660 | 6.700 | 113,482 | -0.25(-3.60%) |
Mar 16, 2017 | 7.430 | 7.430 | 6.760 | 6.950 | 77,496 | +0.06(+0.87%) |
Mar 15, 2017 | 6.700 | 7.000 | 6.600 | 6.890 | 77,322 | +0.20(+2.99%) |
Mar 14, 2017 | 6.880 | 7.040 | 6.610 | 6.690 | 92,053 | -0.25(-3.60%) |
Mar 13, 2017 | 6.870 | 7.000 | 6.710 | 6.940 | 141,713 | +0.06(+0.87%) |
Mar 10, 2017 | 6.870 | 7.010 | 6.661 | 6.880 | 93,473 | +0.09(+1.33%) |
Mar 09, 2017 | 6.940 | 7.050 | 6.760 | 6.790 | 63,960 | -0.14(-2.02%) |
Mar 08, 2017 | 6.780 | 7.080 | 6.780 | 6.930 | 71,403 | +0.08(+1.17%) |
Mar 07, 2017 | 6.930 | 7.065 | 6.800 | 6.850 | 121,648 | -0.18(-2.56%) |
Mar 06, 2017 | 7.200 | 7.200 | 6.990 | 7.030 | 57,832 | -0.22(-3.03%) |
Mar 03, 2017 | 7.380 | 7.475 | 7.150 | 7.250 | 55,792 | -0.09(-1.23%) |
Mar 02, 2017 | 7.460 | 7.530 | 7.240 | 7.340 | 46,772 | -0.13(-1.74%) |