Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.000 | 3.175 | 3.000 | 3.065 | 5,877 | +0.02(+0.50%) |
May 30, 2017 | 3.460 | 3.700 | 3.060 | 3.050 | 8,940 | -0.32(-9.50%) |
May 26, 2017 | 3.360 | 3.533 | 3.350 | 3.370 | 17,752 | +0.00(+0.00%) |
May 25, 2017 | 4.320 | 4.320 | 3.280 | 3.370 | 58,174 | -0.93(-21.63%) |
May 24, 2017 | 4.050 | 4.360 | 4.017 | 4.300 | 8,003 | -0.07(-1.60%) |
May 23, 2017 | 4.680 | 4.700 | 4.270 | 4.370 | 22,277 | -0.13(-2.89%) |
May 22, 2017 | 4.340 | 4.706 | 4.320 | 4.500 | 39,482 | -0.09(-1.96%) |
May 19, 2017 | 4.599 | 4.599 | 4.269 | 4.590 | 25,827 | +0.20(+4.56%) |
May 18, 2017 | 4.305 | 4.396 | 4.160 | 4.390 | 50,478 | +0.13(+3.05%) |
May 17, 2017 | 4.290 | 4.393 | 4.250 | 4.260 | 10,356 | -0.04(-0.93%) |
May 16, 2017 | 4.385 | 4.880 | 4.220 | 4.300 | 48,493 | -0.20(-4.44%) |
May 15, 2017 | 4.080 | 4.690 | 4.080 | 4.500 | 78,721 | +0.21(+4.90%) |
May 12, 2017 | 4.550 | 4.550 | 4.100 | 4.290 | 53,174 | -0.21(-4.67%) |
May 11, 2017 | 4.730 | 4.750 | 4.440 | 4.500 | 11,535 | -0.27(-5.66%) |
May 10, 2017 | 5.133 | 5.133 | 4.770 | 4.770 | 4,175 | -0.36(-7.02%) |
May 09, 2017 | 5.180 | 5.240 | 5.130 | 5.130 | 5,157 | -0.11(-2.10%) |
May 08, 2017 | 4.709 | 5.240 | 4.670 | 5.240 | 12,499 | +0.48(+10.08%) |
May 05, 2017 | 4.730 | 4.770 | 4.620 | 4.760 | 6,721 | +0.03(+0.63%) |
May 04, 2017 | 4.450 | 4.730 | 4.450 | 4.730 | 7,159 | +0.08(+1.72%) |
May 03, 2017 | 4.500 | 4.740 | 4.500 | 4.650 | 4,312 | -0.04(-0.85%) |
May 02, 2017 | 4.460 | 4.690 | 4.400 | 4.690 | 5,669 | +0.21(+4.69%) |
May 01, 2017 | 4.290 | 4.500 | 4.290 | 4.480 | 15,972 | +0.18(+4.19%) |
Apr 28, 2017 | 4.180 | 4.400 | 4.010 | 4.300 | 14,680 | -0.10(-2.27%) |
Apr 27, 2017 | 4.250 | 4.400 | 4.250 | 4.400 | 1,798 | +0.16(+3.77%) |
Apr 26, 2017 | 4.199 | 4.240 | 4.190 | 4.240 | 2,904 | +0.04(+0.95%) |
Apr 25, 2017 | 4.210 | 4.210 | 4.180 | 4.200 | 2,603 | +0.01(+0.18%) |
Apr 24, 2017 | 4.250 | 4.390 | 4.180 | 4.193 | 25,174 | -0.07(-1.58%) |
Apr 21, 2017 | 4.250 | 4.470 | 4.250 | 4.260 | 4,126 | +0.01(+0.24%) |
Apr 20, 2017 | 4.301 | 4.490 | 4.250 | 4.250 | 5,077 | -0.10(-2.23%) |
Apr 19, 2017 | 4.332 | 4.347 | 4.310 | 4.347 | 1,011 | -0.05(-1.21%) |
Apr 18, 2017 | 4.400 | 4.490 | 4.400 | 4.400 | 1,322 | -0.00(-0.02%) |
Apr 17, 2017 | 4.420 | 4.500 | 4.281 | 4.401 | 5,466 | +0.03(+0.71%) |
Apr 13, 2017 | 4.300 | 4.490 | 4.277 | 4.370 | 1,976 | +0.11(+2.67%) |
Apr 12, 2017 | 4.490 | 4.490 | 4.256 | 4.256 | 6,467 | -0.10(-2.38%) |
Apr 11, 2017 | 4.490 | 4.500 | 4.201 | 4.360 | 8,436 | -0.15(-3.33%) |
Apr 10, 2017 | 4.560 | 4.625 | 4.500 | 4.510 | 7,639 | +0.01(+0.22%) |
Apr 07, 2017 | 4.740 | 4.740 | 4.500 | 4.500 | 12,997 | -0.30(-6.23%) |
Apr 06, 2017 | 4.860 | 4.930 | 4.750 | 4.799 | 46,306 | -0.06(-1.26%) |
Apr 05, 2017 | 4.870 | 4.940 | 4.750 | 4.860 | 40,295 | +0.05(+1.04%) |
Apr 04, 2017 | 5.150 | 5.200 | 4.810 | 4.810 | 28,004 | -0.21(-4.18%) |
Apr 03, 2017 | 5.127 | 5.130 | 4.910 | 5.020 | 30,401 | +0.12(+2.45%) |
Mar 31, 2017 | 5.005 | 5.120 | 4.900 | 4.900 | 4,450 | -0.01(-0.20%) |
Mar 30, 2017 | 5.010 | 5.010 | 4.880 | 4.910 | 1,704 | -0.16(-3.16%) |
Mar 29, 2017 | 5.380 | 5.380 | 4.930 | 5.070 | 6,933 | -0.18(-3.43%) |
Mar 28, 2017 | 5.000 | 5.390 | 5.000 | 5.250 | 64,562 | +0.40(+8.25%) |
Mar 27, 2017 | 4.940 | 4.940 | 4.800 | 4.850 | 37,297 | -0.14(-2.81%) |
Mar 24, 2017 | 4.950 | 4.990 | 4.860 | 4.990 | 3,745 | -0.10(-1.96%) |
Mar 23, 2017 | 4.866 | 5.090 | 4.860 | 5.090 | 7,999 | +0.24(+4.95%) |
Mar 22, 2017 | 4.950 | 4.950 | 4.821 | 4.850 | 12,784 | -0.07(-1.42%) |
Mar 21, 2017 | 5.250 | 5.470 | 4.830 | 4.920 | 43,482 | -0.12(-2.38%) |
Mar 20, 2017 | 5.070 | 5.162 | 4.960 | 5.040 | 25,588 | -0.06(-1.18%) |
Mar 17, 2017 | 5.180 | 5.190 | 4.931 | 5.100 | 44,451 | -0.16(-3.04%) |
Mar 16, 2017 | 5.289 | 5.550 | 5.090 | 5.260 | 42,699 | +0.05(+0.96%) |
Mar 15, 2017 | 5.497 | 5.500 | 5.110 | 5.210 | 44,711 | -0.07(-1.33%) |
Mar 14, 2017 | 5.200 | 5.300 | 5.080 | 5.280 | 45,903 | +0.13(+2.52%) |
Mar 13, 2017 | 5.010 | 5.250 | 4.890 | 5.150 | 32,206 | +0.15(+3.00%) |
Mar 10, 2017 | 5.230 | 5.246 | 5.000 | 5.000 | 5,733 | -0.28(-5.30%) |
Mar 09, 2017 | 5.110 | 5.280 | 4.910 | 5.280 | 2,923 | +0.16(+3.11%) |
Mar 08, 2017 | 4.900 | 5.410 | 4.900 | 5.120 | 6,430 | +0.32(+6.68%) |
Mar 07, 2017 | 5.130 | 5.350 | 4.800 | 4.800 | 37,289 | -0.43(-8.22%) |
Mar 06, 2017 | 4.890 | 5.240 | 4.760 | 5.230 | 26,882 | +0.34(+6.95%) |
Mar 03, 2017 | 4.920 | 4.960 | 4.740 | 4.890 | 18,962 | +0.03(+0.62%) |
Mar 02, 2017 | 5.210 | 5.700 | 4.800 | 4.860 | 113,828 | -0.10(-2.02%) |