Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.190 | 5.340 | 5.100 | 5.160 | 45,171 | -0.03(-0.58%) |
May 30, 2017 | 5.370 | 5.400 | 5.070 | 5.190 | 59,102 | +0.30(+6.13%) |
May 26, 2017 | 5.040 | 5.130 | 4.860 | 4.890 | 38,672 | -0.15(-2.98%) |
May 25, 2017 | 4.560 | 5.250 | 4.500 | 5.040 | 1,019,349 | +0.48(+10.53%) |
May 24, 2017 | 4.710 | 4.740 | 4.440 | 4.560 | 24,438 | -0.12(-2.56%) |
May 23, 2017 | 4.650 | 4.770 | 4.620 | 4.680 | 16,360 | +0.03(+0.65%) |
May 22, 2017 | 4.470 | 4.680 | 4.470 | 4.650 | 15,046 | +0.24(+5.44%) |
May 19, 2017 | 4.440 | 4.530 | 4.380 | 4.410 | 2,051 | -0.06(-1.34%) |
May 18, 2017 | 4.380 | 4.500 | 4.290 | 4.470 | 22,998 | +0.03(+0.68%) |
May 17, 2017 | 4.350 | 4.470 | 4.350 | 4.440 | 8,633 | -0.06(-1.33%) |
May 16, 2017 | 4.350 | 4.590 | 4.350 | 4.500 | 35,107 | +0.15(+3.45%) |
May 15, 2017 | 4.080 | 4.350 | 3.990 | 4.350 | 34,418 | +0.30(+7.41%) |
May 12, 2017 | 4.140 | 4.140 | 3.960 | 4.050 | 34,369 | -0.09(-2.17%) |
May 11, 2017 | 4.230 | 4.230 | 3.960 | 4.140 | 70,147 | -0.15(-3.50%) |
May 10, 2017 | 4.260 | 4.320 | 4.200 | 4.290 | 20,086 | -0.03(-0.69%) |
May 09, 2017 | 4.410 | 4.410 | 4.290 | 4.320 | 10,331 | -0.15(-3.36%) |
May 08, 2017 | 4.500 | 4.500 | 4.350 | 4.470 | 23,424 | -0.12(-2.61%) |
May 05, 2017 | 4.410 | 4.590 | 4.298 | 4.590 | 17,611 | +0.21(+4.79%) |
May 04, 2017 | 4.620 | 4.769 | 3.900 | 4.380 | 184,562 | -0.81(-15.61%) |
May 03, 2017 | 5.430 | 5.430 | 4.980 | 5.190 | 20,369 | -0.24(-4.42%) |
May 02, 2017 | 5.310 | 5.520 | 5.220 | 5.430 | 25,782 | +0.21(+4.02%) |
May 01, 2017 | 5.310 | 5.487 | 5.078 | 5.220 | 16,079 | -0.24(-4.40%) |
Apr 28, 2017 | 5.400 | 5.520 | 5.100 | 5.460 | 54,280 | +0.00(+0.00%) |
Apr 27, 2017 | 5.310 | 5.520 | 5.130 | 5.460 | 29,911 | +0.09(+1.68%) |
Apr 26, 2017 | 5.250 | 5.430 | 5.130 | 5.370 | 23,806 | +0.17(+3.26%) |
Apr 25, 2017 | 5.220 | 4.950 | 5.200 | 39,959 | +0.16(+3.18%) | |
Apr 24, 2017 | 5.010 | 5.100 | 4.920 | 5.040 | 99,215 | +0.03(+0.60%) |
Apr 21, 2017 | 5.130 | 5.145 | 4.950 | 5.010 | 60,914 | -0.09(-1.76%) |
Apr 20, 2017 | 5.310 | 5.340 | 5.010 | 5.100 | 77,951 | -0.27(-5.03%) |
Apr 19, 2017 | 5.490 | 5.520 | 5.340 | 5.370 | 19,267 | -0.24(-4.28%) |
Apr 18, 2017 | 5.490 | 5.670 | 5.253 | 5.610 | 12,825 | +0.00(+0.00%) |
Apr 17, 2017 | 5.640 | 5.700 | 5.490 | 5.610 | 11,206 | -0.06(-1.06%) |
Apr 13, 2017 | 5.700 | 5.700 | 5.565 | 5.670 | 3,070 | -0.12(-2.07%) |
Apr 12, 2017 | 5.493 | 5.880 | 5.493 | 5.790 | 19,079 | +0.00(+0.00%) |
Apr 11, 2017 | 5.880 | 5.970 | 5.760 | 5.790 | 15,746 | -0.09(-1.53%) |
Apr 10, 2017 | 5.850 | 5.940 | 5.613 | 5.880 | 14,089 | +0.00(+0.00%) |
Apr 07, 2017 | 5.790 | 5.880 | 5.700 | 5.880 | 29,600 | +0.06(+1.03%) |
Apr 06, 2017 | 5.760 | 6.090 | 5.700 | 5.820 | 62,442 | +0.12(+2.11%) |
Apr 05, 2017 | 5.580 | 5.730 | 5.550 | 5.700 | 36,101 | +0.15(+2.70%) |
Apr 04, 2017 | 5.700 | 5.700 | 5.490 | 5.550 | 27,077 | +0.06(+1.09%) |
Apr 03, 2017 | 5.400 | 5.580 | 5.280 | 5.490 | 23,186 | +0.15(+2.81%) |
Mar 31, 2017 | 5.253 | 5.430 | 5.250 | 5.340 | 7,962 | +0.00(+0.00%) |
Mar 30, 2017 | 5.070 | 5.370 | 5.070 | 5.340 | 26,345 | +0.24(+4.71%) |
Mar 29, 2017 | 5.220 | 5.220 | 4.920 | 5.100 | 51,960 | -0.15(-2.86%) |
Mar 28, 2017 | 5.250 | 5.310 | 5.160 | 5.250 | 5,633 | -0.06(-1.13%) |
Mar 27, 2017 | 5.250 | 5.340 | 5.160 | 5.310 | 17,539 | -0.06(-1.12%) |
Mar 24, 2017 | 5.430 | 5.520 | 5.310 | 5.370 | 7,362 | -0.06(-1.11%) |
Mar 23, 2017 | 5.280 | 5.460 | 5.280 | 5.430 | 16,499 | -0.03(-0.54%) |
Mar 22, 2017 | 5.490 | 5.610 | 5.205 | 5.460 | 53,352 | -0.24(-4.21%) |
Mar 21, 2017 | 5.820 | 5.820 | 5.400 | 5.700 | 39,884 | +0.00(+0.00%) |
Mar 20, 2017 | 5.700 | 5.760 | 5.610 | 5.700 | 28,111 | -0.06(-1.04%) |
Mar 17, 2017 | 5.460 | 5.790 | 5.250 | 5.760 | 55,348 | +0.27(+4.92%) |
Mar 16, 2017 | 5.520 | 5.610 | 5.430 | 5.490 | 14,802 | -0.06(-1.08%) |
Mar 15, 2017 | 5.520 | 5.580 | 5.490 | 5.550 | 12,085 | -0.03(-0.54%) |
Mar 14, 2017 | 5.400 | 5.730 | 5.340 | 5.580 | 37,601 | +0.15(+2.76%) |
Mar 13, 2017 | 5.340 | 5.430 | 5.250 | 5.430 | 37,395 | +0.15(+2.84%) |
Mar 10, 2017 | 5.340 | 5.400 | 5.220 | 5.280 | 20,613 | -0.09(-1.68%) |
Mar 09, 2017 | 5.100 | 5.400 | 5.070 | 5.370 | 69,905 | +0.33(+6.55%) |
Mar 08, 2017 | 5.040 | 5.100 | 4.860 | 5.040 | 37,740 | -0.03(-0.59%) |
Mar 07, 2017 | 5.160 | 5.430 | 4.650 | 5.070 | 274,367 | -0.75(-12.89%) |
Mar 06, 2017 | 5.730 | 5.910 | 5.430 | 5.820 | 94,258 | -0.06(-1.02%) |
Mar 03, 2017 | 5.850 | 5.940 | 5.730 | 5.880 | 31,463 | -0.03(-0.51%) |
Mar 02, 2017 | 6.060 | 6.120 | 5.850 | 5.910 | 52,295 | -0.24(-3.90%) |