Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.100 | 5.150 | 5.030 | 5.110 | 31,164 | +0.01(+0.20%) |
May 30, 2017 | 5.050 | 5.231 | 5.050 | 5.100 | 82,657 | +0.03(+0.59%) |
May 26, 2017 | 5.070 | 5.130 | 5.020 | 5.070 | 14,906 | +0.06(+1.20%) |
May 25, 2017 | 5.040 | 5.084 | 5.000 | 5.010 | 14,680 | -0.04(-0.79%) |
May 24, 2017 | 5.050 | 5.050 | 5.010 | 5.050 | 21,855 | +0.03(+0.60%) |
May 23, 2017 | 5.060 | 5.060 | 5.000 | 5.020 | 36,388 | -0.04(-0.79%) |
May 22, 2017 | 5.100 | 5.120 | 5.053 | 5.060 | 37,879 | +0.01(+0.20%) |
May 19, 2017 | 4.985 | 5.120 | 4.985 | 5.050 | 53,186 | +0.10(+2.02%) |
May 18, 2017 | 4.990 | 5.030 | 4.910 | 4.950 | 8,040 | -0.02(-0.40%) |
May 17, 2017 | 5.040 | 5.040 | 4.926 | 4.970 | 30,340 | -0.09(-1.78%) |
May 16, 2017 | 5.100 | 5.100 | 4.930 | 5.060 | 41,449 | -0.04(-0.78%) |
May 15, 2017 | 4.800 | 5.140 | 4.800 | 5.100 | 179,998 | +0.65(+14.61%) |
May 12, 2017 | 4.360 | 4.500 | 4.300 | 4.450 | 69,009 | +0.04(+0.91%) |
May 11, 2017 | 4.360 | 4.530 | 4.350 | 4.410 | 54,662 | -0.12(-2.65%) |
May 10, 2017 | 4.460 | 4.589 | 4.400 | 4.530 | 57,298 | +0.07(+1.57%) |
May 09, 2017 | 4.620 | 4.620 | 4.400 | 4.460 | 91,663 | -0.12(-2.62%) |
May 08, 2017 | 4.620 | 4.640 | 4.540 | 4.580 | 8,500 | +0.01(+0.22%) |
May 05, 2017 | 4.510 | 4.670 | 4.500 | 4.570 | 3,113 | +0.08(+1.78%) |
May 04, 2017 | 4.540 | 4.670 | 4.430 | 4.490 | 24,648 | -0.01(-0.22%) |
May 03, 2017 | 4.650 | 4.700 | 4.400 | 4.500 | 64,212 | -0.20(-4.26%) |
May 02, 2017 | 4.750 | 4.780 | 4.690 | 4.700 | 23,496 | -0.13(-2.69%) |
May 01, 2017 | 4.800 | 4.880 | 4.720 | 4.830 | 14,810 | +0.06(+1.26%) |
Apr 28, 2017 | 4.900 | 4.900 | 4.710 | 4.770 | 62,347 | -0.09(-1.85%) |
Apr 27, 2017 | 4.810 | 4.870 | 4.810 | 4.860 | 10,196 | +0.02(+0.41%) |
Apr 26, 2017 | 4.790 | 4.900 | 4.790 | 4.840 | 13,674 | +0.00(+0.00%) |
Apr 25, 2017 | 4.870 | 4.890 | 4.810 | 4.840 | 15,259 | +0.01(+0.21%) |
Apr 24, 2017 | 4.740 | 4.851 | 4.740 | 4.830 | 25,260 | +0.09(+1.90%) |
Apr 21, 2017 | 4.810 | 4.940 | 4.671 | 4.740 | 62,112 | -0.19(-3.85%) |
Apr 20, 2017 | 4.710 | 4.940 | 4.676 | 4.930 | 64,892 | +0.26(+5.57%) |
Apr 19, 2017 | 4.670 | 4.770 | 4.640 | 4.670 | 29,492 | -0.02(-0.43%) |
Apr 18, 2017 | 4.660 | 4.750 | 4.650 | 4.690 | 27,729 | -0.05(-1.05%) |
Apr 17, 2017 | 4.850 | 4.850 | 4.670 | 4.740 | 70,829 | -0.13(-2.67%) |
Apr 13, 2017 | 4.920 | 4.990 | 4.851 | 4.870 | 48,293 | -0.01(-0.20%) |
Apr 12, 2017 | 4.850 | 4.940 | 4.800 | 4.880 | 15,857 | -0.05(-1.01%) |
Apr 11, 2017 | 4.839 | 5.050 | 4.830 | 4.930 | 38,624 | +0.05(+1.02%) |
Apr 10, 2017 | 4.900 | 5.020 | 4.770 | 4.880 | 30,603 | -0.04(-0.81%) |
Apr 07, 2017 | 5.010 | 5.117 | 4.910 | 4.920 | 23,450 | -0.07(-1.40%) |
Apr 06, 2017 | 4.978 | 5.000 | 4.770 | 4.990 | 35,200 | +0.00(+0.00%) |
Apr 05, 2017 | 5.150 | 5.190 | 4.990 | 4.990 | 39,902 | -0.13(-2.54%) |
Apr 04, 2017 | 5.130 | 5.170 | 4.950 | 5.120 | 71,578 | -0.05(-0.97%) |
Apr 03, 2017 | 5.100 | 5.249 | 4.950 | 5.170 | 48,674 | +0.18(+3.61%) |
Mar 31, 2017 | 5.150 | 5.150 | 4.950 | 4.990 | 55,810 | -0.16(-3.11%) |
Mar 30, 2017 | 5.400 | 5.400 | 5.000 | 5.150 | 92,589 | -0.26(-4.81%) |
Mar 29, 2017 | 5.300 | 5.540 | 5.300 | 5.410 | 134,221 | +0.12(+2.27%) |
Mar 28, 2017 | 5.200 | 5.380 | 5.050 | 5.290 | 23,508 | +0.20(+3.93%) |
Mar 27, 2017 | 5.100 | 5.260 | 4.970 | 5.090 | 78,198 | -0.01(-0.20%) |
Mar 24, 2017 | 5.160 | 5.190 | 5.080 | 5.100 | 15,210 | -0.10(-1.92%) |
Mar 23, 2017 | 5.200 | 5.440 | 5.130 | 5.200 | 33,529 | +0.10(+1.96%) |
Mar 22, 2017 | 5.190 | 5.210 | 5.050 | 5.100 | 56,595 | -0.12(-2.30%) |
Mar 21, 2017 | 5.480 | 5.640 | 5.210 | 5.220 | 84,117 | -0.26(-4.74%) |
Mar 20, 2017 | 5.450 | 5.680 | 5.450 | 5.480 | 69,584 | +0.05(+0.92%) |
Mar 17, 2017 | 5.380 | 5.500 | 5.275 | 5.430 | 93,246 | +0.08(+1.50%) |
Mar 16, 2017 | 5.490 | 5.550 | 5.250 | 5.350 | 79,407 | +0.04(+0.75%) |
Mar 15, 2017 | 5.190 | 5.510 | 4.771 | 5.310 | 104,662 | +0.21(+4.12%) |
Mar 14, 2017 | 4.940 | 5.150 | 4.806 | 5.100 | 71,272 | +0.13(+2.62%) |
Mar 13, 2017 | 4.520 | 4.970 | 4.520 | 4.970 | 58,288 | +0.42(+9.23%) |
Mar 10, 2017 | 4.540 | 4.570 | 4.510 | 4.550 | 8,630 | +0.00(+0.00%) |
Mar 09, 2017 | 4.490 | 4.560 | 4.450 | 4.550 | 10,234 | +0.02(+0.44%) |
Mar 08, 2017 | 4.570 | 4.570 | 4.421 | 4.530 | 36,671 | -0.04(-0.88%) |
Mar 07, 2017 | 4.610 | 4.650 | 4.560 | 4.570 | 19,096 | -0.06(-1.30%) |
Mar 06, 2017 | 4.660 | 4.700 | 4.560 | 4.630 | 18,322 | -0.04(-0.86%) |
Mar 03, 2017 | 4.710 | 4.790 | 4.650 | 4.670 | 23,411 | -0.06(-1.27%) |
Mar 02, 2017 | 4.820 | 4.830 | 4.730 | 4.730 | 23,426 | -0.10(-2.07%) |