Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.250 | 4.560 | 4.250 | 4.460 | 59,235 | +0.21(+4.94%) |
May 30, 2017 | 4.110 | 4.270 | 4.050 | 4.250 | 44,679 | +0.10(+2.41%) |
May 26, 2017 | 4.370 | 4.370 | 4.100 | 4.150 | 54,998 | -0.25(-5.68%) |
May 25, 2017 | 4.420 | 4.460 | 4.370 | 4.400 | 39,468 | -0.03(-0.68%) |
May 24, 2017 | 4.430 | 4.456 | 4.370 | 4.430 | 40,197 | -0.02(-0.45%) |
May 23, 2017 | 4.556 | 4.556 | 4.390 | 4.450 | 26,891 | -0.10(-2.20%) |
May 22, 2017 | 4.390 | 4.600 | 4.320 | 4.550 | 63,778 | +0.17(+3.88%) |
May 19, 2017 | 4.650 | 4.707 | 4.340 | 4.380 | 69,761 | -0.29(-6.21%) |
May 18, 2017 | 4.000 | 4.830 | 4.000 | 4.670 | 277,872 | +0.66(+16.46%) |
May 17, 2017 | 4.100 | 4.115 | 3.870 | 4.010 | 27,836 | -0.11(-2.67%) |
May 16, 2017 | 3.950 | 4.120 | 3.910 | 4.120 | 54,013 | +0.10(+2.49%) |
May 15, 2017 | 3.944 | 4.061 | 3.944 | 4.020 | 27,084 | +0.01(+0.28%) |
May 12, 2017 | 4.040 | 4.120 | 3.880 | 4.009 | 68,878 | -0.06(-1.50%) |
May 11, 2017 | 4.070 | 4.390 | 3.920 | 4.070 | 175,115 | +0.08(+2.01%) |
May 10, 2017 | 3.120 | 4.180 | 3.120 | 3.990 | 438,646 | +1.06(+36.18%) |
May 09, 2017 | 4.000 | 4.090 | 2.910 | 2.930 | 584,212 | -1.16(-28.43%) |
May 08, 2017 | 4.670 | 4.800 | 3.950 | 4.094 | 259,437 | -0.63(-13.26%) |
May 05, 2017 | 4.840 | 4.960 | 4.650 | 4.720 | 185,299 | -0.22(-4.45%) |
May 04, 2017 | 4.870 | 5.000 | 4.701 | 4.940 | 76,620 | +0.07(+1.44%) |
May 03, 2017 | 4.770 | 4.870 | 4.706 | 4.870 | 57,474 | +0.05(+1.04%) |
May 02, 2017 | 4.780 | 4.820 | 4.750 | 4.820 | 19,196 | +0.02(+0.42%) |
May 01, 2017 | 4.880 | 4.975 | 4.720 | 4.800 | 46,131 | +0.06(+1.27%) |
Apr 28, 2017 | 4.800 | 4.820 | 4.680 | 4.740 | 29,254 | -0.07(-1.46%) |
Apr 27, 2017 | 4.880 | 4.920 | 4.750 | 4.810 | 58,027 | -0.10(-2.04%) |
Apr 26, 2017 | 4.980 | 4.980 | 4.850 | 4.910 | 26,589 | -0.06(-1.21%) |
Apr 25, 2017 | 5.090 | 5.146 | 4.920 | 4.970 | 37,236 | -0.10(-1.97%) |
Apr 24, 2017 | 4.930 | 5.340 | 4.890 | 5.070 | 124,872 | +0.19(+3.89%) |
Apr 21, 2017 | 4.860 | 4.920 | 4.800 | 4.880 | 46,548 | +0.01(+0.21%) |
Apr 20, 2017 | 4.900 | 4.950 | 4.740 | 4.870 | 77,121 | -0.03(-0.61%) |
Apr 19, 2017 | 4.910 | 5.050 | 4.870 | 4.900 | 23,991 | +0.00(+0.00%) |
Apr 18, 2017 | 5.000 | 5.000 | 4.835 | 4.900 | 32,021 | -0.10(-2.00%) |
Apr 17, 2017 | 4.820 | 5.066 | 4.807 | 5.000 | 44,462 | +0.20(+4.17%) |
Apr 13, 2017 | 4.750 | 4.820 | 4.750 | 4.800 | 20,240 | +0.01(+0.21%) |
Apr 12, 2017 | 4.750 | 4.790 | 4.700 | 4.790 | 32,990 | +0.03(+0.63%) |
Apr 11, 2017 | 4.900 | 5.000 | 4.600 | 4.760 | 108,829 | -0.20(-4.03%) |
Apr 10, 2017 | 4.750 | 5.000 | 4.750 | 4.960 | 51,710 | +0.21(+4.42%) |
Apr 07, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 52,016 | +0.01(+0.21%) |
Apr 06, 2017 | 4.870 | 4.870 | 4.650 | 4.740 | 133,522 | -0.17(-3.46%) |
Apr 05, 2017 | 4.970 | 4.970 | 4.830 | 4.910 | 54,402 | -0.06(-1.21%) |
Apr 04, 2017 | 5.060 | 5.080 | 4.800 | 4.970 | 153,999 | -0.17(-3.31%) |
Apr 03, 2017 | 5.220 | 5.236 | 5.070 | 5.140 | 99,562 | -0.14(-2.65%) |
Mar 31, 2017 | 5.210 | 5.280 | 5.210 | 5.280 | 42,618 | +0.00(+0.00%) |
Mar 30, 2017 | 5.500 | 5.500 | 5.200 | 5.280 | 99,625 | -0.22(-4.00%) |
Mar 29, 2017 | 5.380 | 5.550 | 5.370 | 5.500 | 51,416 | +0.14(+2.61%) |
Mar 28, 2017 | 5.700 | 5.700 | 5.351 | 5.360 | 108,316 | -0.15(-2.72%) |
Mar 27, 2017 | 5.420 | 5.620 | 5.420 | 5.510 | 78,261 | +0.01(+0.18%) |
Mar 24, 2017 | 5.460 | 5.550 | 5.350 | 5.500 | 82,319 | +0.05(+0.92%) |
Mar 23, 2017 | 5.170 | 5.600 | 5.100 | 5.450 | 131,185 | +0.22(+4.21%) |
Mar 22, 2017 | 5.280 | 5.350 | 5.070 | 5.230 | 133,976 | -0.12(-2.24%) |
Mar 21, 2017 | 5.720 | 5.730 | 5.260 | 5.350 | 152,182 | -0.36(-6.30%) |
Mar 20, 2017 | 5.800 | 5.840 | 5.584 | 5.710 | 95,470 | -0.09(-1.55%) |
Mar 17, 2017 | 5.950 | 6.000 | 5.560 | 5.800 | 114,174 | -0.10(-1.69%) |
Mar 16, 2017 | 5.650 | 5.980 | 5.550 | 5.900 | 132,566 | +0.25(+4.42%) |
Mar 15, 2017 | 5.920 | 6.150 | 5.550 | 5.650 | 441,821 | -0.25(-4.24%) |
Mar 14, 2017 | 5.280 | 6.000 | 5.150 | 5.900 | 347,856 | +0.55(+10.28%) |
Mar 13, 2017 | 5.110 | 5.430 | 5.000 | 5.350 | 188,963 | +0.18(+3.48%) |
Mar 10, 2017 | 5.290 | 5.440 | 4.710 | 5.170 | 312,848 | -0.13(-2.45%) |
Mar 09, 2017 | 4.500 | 5.440 | 4.500 | 5.300 | 695,232 | +0.87(+19.64%) |
Mar 08, 2017 | 4.350 | 4.522 | 4.260 | 4.430 | 85,545 | +0.14(+3.26%) |
Mar 07, 2017 | 4.240 | 4.320 | 4.170 | 4.290 | 104,459 | +0.02(+0.47%) |
Mar 06, 2017 | 4.220 | 4.300 | 4.110 | 4.270 | 65,201 | +0.01(+0.23%) |
Mar 03, 2017 | 4.170 | 4.357 | 4.110 | 4.260 | 139,003 | +0.10(+2.40%) |
Mar 02, 2017 | 4.540 | 4.665 | 4.140 | 4.160 | 199,244 | -0.41(-8.97%) |
Mar 01, 2017 | 4.680 | 4.800 | 4.240 | 4.570 | 276,529 | -0.06(-1.30%) |
Feb 28, 2017 | 4.300 | 4.830 | 4.146 | 4.630 | 607,226 | +0.33(+7.67%) |
Feb 27, 2017 | 3.870 | 4.380 | 3.850 | 4.300 | 348,627 | +0.44(+11.40%) |
Feb 24, 2017 | 3.640 | 4.010 | 3.580 | 3.860 | 265,779 | +0.16(+4.32%) |
Feb 23, 2017 | 3.840 | 3.840 | 3.584 | 3.700 | 174,652 | -0.10(-2.63%) |
Feb 22, 2017 | 3.700 | 4.080 | 3.700 | 3.800 | 663,085 | +0.19(+5.26%) |
Feb 21, 2017 | 3.630 | 4.140 | 3.480 | 3.610 | 856,889 | -0.08(-2.17%) |
Feb 17, 2017 | 3.690 | 3.690 | 3.690 | 0 | -0.08(-2.12%) | |
Feb 16, 2017 | 3.180 | 4.440 | 3.171 | 3.770 | 3,602,513 | +0.59(+18.55%) |
Feb 15, 2017 | 3.180 | 3.180 | 3.110 | 3.180 | 55,580 | +0.01(+0.32%) |
Feb 14, 2017 | 3.200 | 3.200 | 3.060 | 3.170 | 105,574 | -0.03(-0.94%) |
Feb 13, 2017 | 3.210 | 3.350 | 3.100 | 3.200 | 142,662 | +0.03(+0.95%) |
Feb 10, 2017 | 3.200 | 3.240 | 3.030 | 3.170 | 127,439 | +0.05(+1.60%) |
Feb 09, 2017 | 3.250 | 3.340 | 3.090 | 3.120 | 164,456 | -0.02(-0.64%) |
Feb 08, 2017 | 3.200 | 3.280 | 3.100 | 3.140 | 169,504 | -0.03(-0.95%) |
Feb 07, 2017 | 3.030 | 3.230 | 2.930 | 3.170 | 222,551 | +0.15(+4.97%) |
Feb 06, 2017 | 3.050 | 3.120 | 2.960 | 3.020 | 67,149 | +0.00(+0.00%) |
Feb 03, 2017 | 2.930 | 3.149 | 2.875 | 3.020 | 234,265 | +0.12(+4.14%) |
Feb 02, 2017 | 3.140 | 3.150 | 2.880 | 2.900 | 281,748 | -0.25(-7.94%) |
Feb 01, 2017 | 3.000 | 3.240 | 3.000 | 3.150 | 267,477 | +0.16(+5.35%) |
Jan 31, 2017 | 2.990 | 3.000 | 2.830 | 2.990 | 80,025 | +0.03(+1.01%) |
Jan 30, 2017 | 3.210 | 3.280 | 3.020 | 2.960 | 169,625 | -0.19(-6.03%) |
Jan 27, 2017 | 3.290 | 3.350 | 3.100 | 3.150 | 147,423 | -0.19(-5.69%) |
Jan 26, 2017 | 3.460 | 3.500 | 3.300 | 3.340 | 168,248 | -0.18(-5.11%) |
Jan 25, 2017 | 3.350 | 3.720 | 3.350 | 3.520 | 350,306 | +0.13(+3.83%) |
Jan 24, 2017 | 3.450 | 3.470 | 3.350 | 3.390 | 55,623 | -0.09(-2.59%) |
Jan 23, 2017 | 3.810 | 3.870 | 3.420 | 3.480 | 119,552 | -0.34(-8.90%) |
Jan 20, 2017 | 3.990 | 4.000 | 3.700 | 3.820 | 99,250 | -0.20(-4.98%) |
Jan 19, 2017 | 3.980 | 4.100 | 3.910 | 4.020 | 97,492 | +0.00(+0.00%) |
Jan 18, 2017 | 3.850 | 4.050 | 3.770 | 4.020 | 205,646 | +0.16(+4.15%) |
Jan 17, 2017 | 4.160 | 4.185 | 3.750 | 3.860 | 268,580 | -0.36(-8.53%) |
Jan 13, 2017 | 4.220 | 4.220 | 4.220 | 0 | -0.14(-3.21%) | |
Jan 12, 2017 | 4.610 | 4.700 | 4.140 | 4.360 | 436,747 | -0.29(-6.24%) |
Jan 11, 2017 | 6.100 | 6.190 | 4.500 | 4.650 | 1,933,730 | -1.41(-23.27%) |
Jan 10, 2017 | 3.840 | 6.066 | 3.600 | 6.060 | 3,371,994 | +2.25(+59.06%) |