Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.500 | 4.510 | 4.191 | 4.350 | 2,238 | -0.16(-3.55%) |
May 30, 2017 | 4.600 | 4.650 | 4.190 | 4.510 | 55,800 | +0.27(+6.37%) |
May 26, 2017 | 4.210 | 4.240 | 4.100 | 4.240 | 1,778 | -0.01(-0.24%) |
May 25, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 147 | -0.37(-8.01%) |
May 24, 2017 | 4.750 | 4.825 | 4.320 | 4.620 | 5,418 | -0.27(-5.52%) |
May 23, 2017 | 4.430 | 4.990 | 3.817 | 4.890 | 81,231 | +0.39(+8.67%) |
May 22, 2017 | 3.970 | 4.500 | 3.670 | 4.500 | 12,516 | +0.59(+15.09%) |
May 19, 2017 | 3.780 | 3.910 | 3.627 | 3.910 | 8,338 | +0.10(+2.62%) |
May 18, 2017 | 3.625 | 3.810 | 3.625 | 3.810 | 1,567 | -0.06(-1.55%) |
May 17, 2017 | 3.830 | 3.870 | 3.566 | 3.870 | 4,551 | +0.03(+0.78%) |
May 16, 2017 | 3.801 | 3.840 | 3.750 | 3.840 | 7,737 | +0.00(+0.00%) |
May 15, 2017 | 3.860 | 3.874 | 3.840 | 3.840 | 13,359 | -0.04(-1.03%) |
May 12, 2017 | 3.940 | 3.940 | 3.520 | 3.880 | 127,213 | +0.04(+1.04%) |
May 11, 2017 | 3.880 | 4.069 | 3.830 | 3.840 | 9,542 | +0.00(+0.00%) |
May 10, 2017 | 3.890 | 3.930 | 3.840 | 3.840 | 5,754 | -0.06(-1.54%) |
May 09, 2017 | 3.850 | 4.010 | 3.650 | 3.900 | 20,816 | +0.08(+2.09%) |
May 08, 2017 | 4.250 | 4.250 | 3.630 | 3.820 | 27,397 | -0.43(-10.12%) |
May 05, 2017 | 4.306 | 4.330 | 4.250 | 4.250 | 17,455 | -0.11(-2.44%) |
May 04, 2017 | 4.418 | 4.418 | 4.320 | 4.356 | 6,107 | -0.00(-0.08%) |
May 02, 2017 | 4.360 | 4.360 | 4.360 | 13 | +0.04(+0.93%) | |
May 01, 2017 | 4.390 | 4.400 | 4.320 | 4.320 | 6,893 | -0.08(-1.82%) |
Apr 28, 2017 | 4.390 | 4.400 | 4.385 | 4.400 | 883 | +0.07(+1.62%) |
Apr 27, 2017 | 4.440 | 4.450 | 4.320 | 4.330 | 2,428 | -0.11(-2.48%) |
Apr 26, 2017 | 4.492 | 4.500 | 4.340 | 4.440 | 17,418 | -0.03(-0.67%) |
Apr 25, 2017 | 4.450 | 4.680 | 4.450 | 4.470 | 35,620 | +0.02(+0.45%) |
Apr 24, 2017 | 4.440 | 4.489 | 4.400 | 4.450 | 5,263 | +0.05(+1.13%) |
Apr 21, 2017 | 4.422 | 4.422 | 4.300 | 4.400 | 23,841 | -0.04(-0.89%) |
Apr 20, 2017 | 4.430 | 4.460 | 4.420 | 4.439 | 3,268 | +0.02(+0.44%) |
Apr 19, 2017 | 4.400 | 4.430 | 4.400 | 4.420 | 18,863 | +0.06(+1.38%) |
Apr 18, 2017 | 4.340 | 4.360 | 4.340 | 4.360 | 1,122 | +0.02(+0.46%) |
Apr 17, 2017 | 4.400 | 4.480 | 4.313 | 4.340 | 19,674 | -0.06(-1.36%) |
Apr 13, 2017 | 4.450 | 4.500 | 4.260 | 4.400 | 23,191 | -0.01(-0.23%) |
Apr 12, 2017 | 4.450 | 4.680 | 4.410 | 4.410 | 16,022 | +0.00(+0.00%) |
Apr 11, 2017 | 4.450 | 4.660 | 4.270 | 4.410 | 34,874 | +0.02(+0.46%) |
Apr 10, 2017 | 4.440 | 4.560 | 4.270 | 4.390 | 37,776 | -0.06(-1.35%) |
Apr 06, 2017 | 4.450 | 4.450 | 4.450 | 130 | +0.04(+0.91%) | |
Apr 05, 2017 | 4.390 | 4.650 | 4.354 | 4.410 | 26,950 | +0.07(+1.61%) |
Apr 04, 2017 | 4.480 | 4.750 | 4.280 | 4.340 | 41,261 | -0.10(-2.25%) |
Apr 03, 2017 | 4.640 | 4.640 | 4.440 | 4.440 | 12,995 | -0.17(-3.60%) |
Mar 31, 2017 | 4.680 | 4.680 | 4.550 | 4.606 | 3,116 | +0.06(+1.23%) |
Mar 30, 2017 | 4.530 | 4.630 | 4.530 | 4.550 | 2,964 | +0.04(+0.89%) |
Mar 29, 2017 | 4.513 | 4.610 | 4.500 | 4.510 | 16,546 | +0.06(+1.35%) |
Mar 28, 2017 | 4.425 | 4.530 | 4.425 | 4.450 | 2,528 | +0.00(+0.00%) |
Mar 27, 2017 | 4.470 | 4.480 | 4.370 | 4.450 | 15,964 | +0.00(+0.00%) |
Mar 24, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 3,270 | -0.09(-1.98%) |
Mar 23, 2017 | 4.490 | 4.720 | 4.262 | 4.540 | 19,976 | +0.08(+1.79%) |
Mar 22, 2017 | 4.526 | 4.630 | 4.360 | 4.460 | 20,619 | -0.03(-0.67%) |
Mar 21, 2017 | 4.520 | 4.560 | 4.365 | 4.490 | 15,732 | +0.02(+0.45%) |
Mar 20, 2017 | 4.650 | 4.650 | 4.068 | 4.470 | 8,179 | -0.27(-5.70%) |
Mar 17, 2017 | 4.950 | 4.950 | 4.450 | 4.740 | 77,828 | -0.16(-3.27%) |
Mar 16, 2017 | 5.400 | 5.400 | 4.873 | 4.900 | 91,525 | -0.51(-9.43%) |
Mar 15, 2017 | 5.300 | 5.500 | 5.290 | 5.410 | 7,421 | +0.12(+2.27%) |
Mar 14, 2017 | 5.260 | 5.500 | 5.260 | 5.290 | 14,621 | -0.02(-0.38%) |
Mar 13, 2017 | 5.500 | 5.500 | 5.230 | 5.310 | 8,310 | +0.06(+1.14%) |
Mar 10, 2017 | 5.020 | 5.500 | 4.990 | 5.250 | 52,389 | +0.13(+2.64%) |
Mar 09, 2017 | 5.160 | 5.160 | 5.100 | 5.115 | 3,757 | -0.12(-2.20%) |
Mar 08, 2017 | 5.180 | 5.330 | 5.018 | 5.230 | 26,942 | +0.04(+0.77%) |
Mar 07, 2017 | 5.390 | 5.430 | 5.130 | 5.190 | 42,620 | -0.01(-0.19%) |
Mar 06, 2017 | 5.166 | 5.430 | 5.090 | 5.200 | 36,734 | -0.15(-2.80%) |
Mar 03, 2017 | 5.237 | 5.350 | 5.100 | 5.350 | 22,850 | +0.21(+4.09%) |
Mar 02, 2017 | 5.210 | 5.210 | 5.100 | 5.140 | 5,703 | -0.13(-2.47%) |