Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.000 | 8.100 | 7.850 | 7.980 | 56,397 | -0.01(-0.13%) |
May 30, 2017 | 8.030 | 8.060 | 7.889 | 7.990 | 107,274 | +0.02(+0.25%) |
May 26, 2017 | 7.840 | 8.000 | 7.620 | 7.970 | 79,705 | +0.10(+1.27%) |
May 25, 2017 | 7.810 | 7.925 | 7.520 | 7.870 | 179,034 | +0.05(+0.64%) |
May 24, 2017 | 7.870 | 8.300 | 7.722 | 7.820 | 251,861 | -0.07(-0.89%) |
May 23, 2017 | 7.920 | 8.480 | 7.770 | 7.890 | 494,754 | +0.01(+0.13%) |
May 22, 2017 | 7.200 | 7.900 | 7.020 | 7.880 | 238,290 | +0.61(+8.39%) |
May 19, 2017 | 7.340 | 7.420 | 7.176 | 7.270 | 45,196 | -0.04(-0.55%) |
May 18, 2017 | 7.100 | 7.430 | 7.100 | 7.310 | 199,374 | +0.12(+1.67%) |
May 17, 2017 | 7.360 | 7.360 | 7.010 | 7.190 | 164,526 | +0.01(+0.14%) |
May 16, 2017 | 6.850 | 7.400 | 6.640 | 7.180 | 448,341 | +0.35(+5.12%) |
May 15, 2017 | 6.970 | 6.970 | 6.610 | 6.830 | 107,210 | -0.03(-0.44%) |
May 12, 2017 | 6.880 | 6.940 | 6.700 | 6.860 | 58,369 | -0.02(-0.29%) |
May 11, 2017 | 6.780 | 6.940 | 6.600 | 6.880 | 126,619 | +0.13(+1.93%) |
May 10, 2017 | 6.240 | 6.750 | 6.062 | 6.750 | 267,816 | +0.51(+8.17%) |
May 09, 2017 | 6.280 | 6.350 | 6.100 | 6.240 | 95,408 | +0.00(+0.00%) |
May 08, 2017 | 6.040 | 6.550 | 5.800 | 6.240 | 588,245 | +0.26(+4.35%) |
May 05, 2017 | 5.430 | 5.980 | 5.300 | 5.980 | 750,803 | +1.21(+25.37%) |
May 04, 2017 | 4.750 | 4.800 | 4.720 | 4.770 | 75,880 | -0.01(-0.21%) |
May 03, 2017 | 4.840 | 4.840 | 4.715 | 4.780 | 12,213 | -0.03(-0.62%) |
May 02, 2017 | 4.810 | 4.840 | 4.730 | 4.810 | 19,493 | +0.04(+0.84%) |
May 01, 2017 | 4.800 | 4.880 | 4.730 | 4.770 | 25,595 | -0.03(-0.63%) |
Apr 28, 2017 | 4.770 | 4.870 | 4.751 | 4.800 | 15,456 | -0.01(-0.21%) |
Apr 27, 2017 | 4.740 | 4.860 | 4.558 | 4.810 | 24,265 | +0.06(+1.26%) |
Apr 26, 2017 | 4.750 | 4.820 | 4.739 | 4.750 | 15,724 | +0.01(+0.21%) |
Apr 25, 2017 | 4.720 | 4.876 | 4.720 | 4.740 | 42,679 | -0.01(-0.21%) |
Apr 24, 2017 | 4.790 | 4.920 | 4.710 | 4.750 | 38,428 | -0.03(-0.63%) |
Apr 21, 2017 | 4.790 | 4.790 | 4.710 | 4.780 | 4,914 | +0.03(+0.63%) |
Apr 20, 2017 | 4.750 | 4.940 | 4.710 | 4.750 | 32,132 | +0.01(+0.21%) |
Apr 19, 2017 | 4.750 | 4.830 | 4.720 | 4.740 | 22,320 | +0.02(+0.42%) |
Apr 18, 2017 | 4.844 | 4.872 | 4.700 | 4.720 | 58,396 | -0.15(-3.08%) |
Apr 17, 2017 | 4.790 | 4.890 | 4.771 | 4.870 | 26,366 | +0.07(+1.46%) |
Apr 13, 2017 | 4.910 | 4.920 | 4.776 | 4.800 | 10,640 | -0.08(-1.64%) |
Apr 12, 2017 | 4.932 | 4.940 | 4.720 | 4.880 | 13,733 | -0.07(-1.41%) |
Apr 11, 2017 | 4.980 | 5.000 | 4.830 | 4.950 | 20,698 | -0.03(-0.60%) |
Apr 10, 2017 | 4.950 | 5.100 | 4.902 | 4.980 | 235,894 | +0.00(+0.00%) |
Apr 07, 2017 | 4.980 | 4.980 | 4.871 | 4.980 | 6,752 | -0.01(-0.20%) |
Apr 06, 2017 | 4.780 | 5.000 | 4.780 | 4.990 | 16,048 | +0.14(+2.89%) |
Apr 05, 2017 | 4.950 | 4.950 | 4.847 | 4.850 | 4,018 | -0.01(-0.21%) |
Apr 04, 2017 | 4.804 | 4.950 | 4.800 | 4.860 | 18,890 | -0.01(-0.21%) |
Apr 03, 2017 | 4.950 | 5.000 | 4.806 | 4.870 | 37,011 | -0.12(-2.40%) |
Mar 31, 2017 | 4.960 | 5.000 | 4.960 | 4.990 | 20,149 | +0.00(+0.00%) |
Mar 30, 2017 | 5.030 | 5.030 | 4.880 | 4.990 | 15,350 | +0.00(+0.00%) |
Mar 29, 2017 | 4.880 | 5.000 | 4.835 | 4.990 | 12,754 | +0.08(+1.63%) |
Mar 28, 2017 | 4.910 | 5.005 | 4.908 | 4.910 | 19,437 | -0.02(-0.41%) |
Mar 27, 2017 | 4.950 | 4.950 | 4.860 | 4.930 | 18,377 | +0.02(+0.41%) |
Mar 24, 2017 | 4.890 | 4.990 | 4.800 | 4.910 | 20,746 | +0.15(+3.15%) |
Mar 23, 2017 | 4.710 | 4.900 | 4.623 | 4.760 | 37,008 | +0.01(+0.21%) |
Mar 22, 2017 | 4.750 | 4.881 | 4.685 | 4.750 | 16,009 | +0.01(+0.21%) |
Mar 21, 2017 | 4.950 | 4.950 | 4.010 | 4.740 | 111,310 | -0.22(-4.44%) |
Mar 20, 2017 | 4.980 | 4.980 | 4.900 | 4.960 | 24,153 | -0.02(-0.40%) |
Mar 17, 2017 | 4.900 | 4.990 | 4.850 | 4.980 | 30,566 | +0.01(+0.20%) |
Mar 16, 2017 | 4.860 | 4.970 | 4.850 | 4.970 | 14,530 | +0.10(+2.05%) |
Mar 15, 2017 | 5.050 | 5.050 | 4.870 | 4.870 | 28,251 | -0.12(-2.40%) |
Mar 14, 2017 | 4.980 | 5.000 | 4.900 | 4.990 | 27,276 | +0.07(+1.42%) |
Mar 13, 2017 | 4.890 | 5.120 | 4.860 | 4.920 | 172,633 | +0.05(+1.03%) |
Mar 10, 2017 | 4.915 | 4.920 | 4.850 | 4.870 | 32,915 | +0.01(+0.21%) |
Mar 09, 2017 | 4.900 | 4.990 | 4.860 | 4.860 | 8,537 | -0.05(-1.02%) |
Mar 08, 2017 | 4.853 | 4.910 | 4.847 | 4.910 | 13,717 | +0.04(+0.82%) |
Mar 07, 2017 | 5.010 | 5.010 | 4.850 | 4.870 | 24,779 | -0.10(-2.01%) |
Mar 06, 2017 | 5.020 | 5.050 | 4.963 | 4.970 | 33,592 | +0.02(+0.40%) |
Mar 03, 2017 | 4.940 | 5.040 | 4.940 | 4.950 | 23,215 | -0.06(-1.20%) |
Mar 02, 2017 | 5.020 | 5.100 | 4.950 | 5.010 | 23,012 | -0.01(-0.20%) |