Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.470 | 2.470 | 2.390 | 2.410 | 29,908 | -0.07(-2.82%) |
May 30, 2017 | 2.540 | 2.540 | 2.480 | 2.480 | 13,743 | +0.03(+1.22%) |
May 26, 2017 | 2.480 | 2.510 | 2.420 | 2.450 | 194,620 | -0.29(-10.58%) |
May 25, 2017 | 2.660 | 2.760 | 2.550 | 2.740 | 92,124 | -1.21(-30.63%) |
May 24, 2017 | 3.968 | 3.968 | 3.910 | 3.950 | 9,492 | -0.10(-2.59%) |
May 23, 2017 | 4.136 | 4.136 | 4.040 | 4.055 | 226,844 | -0.08(-1.93%) |
May 22, 2017 | 4.170 | 4.173 | 4.130 | 4.135 | 720,881 | -0.11(-2.48%) |
May 19, 2017 | 4.205 | 4.250 | 4.200 | 4.240 | 13,962 | -0.01(-0.24%) |
May 18, 2017 | 4.150 | 4.300 | 4.150 | 4.250 | 13,173 | -0.24(-5.35%) |
May 17, 2017 | 4.470 | 4.490 | 4.450 | 4.490 | 4,857 | +0.03(+0.67%) |
May 16, 2017 | 4.450 | 4.490 | 4.450 | 4.460 | 16,431 | +0.06(+1.36%) |
May 15, 2017 | 4.450 | 4.450 | 4.400 | 4.400 | 19,243 | -0.06(-1.35%) |
May 12, 2017 | 4.830 | 4.830 | 4.380 | 4.460 | 19,997 | -0.75(-14.31%) |
May 11, 2017 | 5.190 | 5.230 | 5.170 | 5.205 | 8,079 | -0.02(-0.34%) |
May 10, 2017 | 5.200 | 5.250 | 5.200 | 5.223 | 12,891 | +0.07(+1.31%) |
May 09, 2017 | 5.190 | 5.205 | 5.150 | 5.155 | 4,359 | -0.02(-0.48%) |
May 08, 2017 | 5.170 | 5.180 | 5.130 | 5.180 | 9,167 | +0.01(+0.19%) |
May 05, 2017 | 5.100 | 5.190 | 5.100 | 5.170 | 6,855 | +0.13(+2.58%) |
May 04, 2017 | 5.220 | 5.220 | 5.020 | 5.040 | 35,038 | -0.24(-4.45%) |
May 03, 2017 | 5.210 | 5.310 | 5.190 | 5.275 | 15,906 | +0.04(+0.67%) |
May 02, 2017 | 5.270 | 5.290 | 5.240 | 5.240 | 37,928 | -0.01(-0.19%) |
May 01, 2017 | 5.280 | 5.280 | 5.230 | 5.250 | 3,445 | -0.01(-0.28%) |
Apr 28, 2017 | 5.265 | 5.265 | 5.258 | 5.265 | 1,154 | -0.00(-0.09%) |
Apr 27, 2017 | 5.260 | 5.300 | 5.234 | 5.270 | 5,813 | -0.18(-3.30%) |
Apr 26, 2017 | 5.520 | 5.520 | 5.450 | 5.450 | 5,394 | +0.06(+1.11%) |
Apr 25, 2017 | 5.388 | 5.410 | 5.380 | 5.390 | 4,447 | +0.16(+3.06%) |
Apr 24, 2017 | 5.200 | 5.280 | 5.200 | 5.230 | 4,250 | +0.01(+0.19%) |
Apr 21, 2017 | 5.190 | 5.220 | 5.190 | 5.220 | 7,669 | -0.03(-0.57%) |
Apr 20, 2017 | 5.292 | 5.292 | 5.230 | 5.250 | 59,584 | -0.05(-1.04%) |
Apr 19, 2017 | 5.410 | 5.410 | 5.300 | 5.305 | 6,398 | -0.17(-3.02%) |
Apr 18, 2017 | 5.500 | 5.500 | 5.460 | 5.470 | 17,281 | -0.08(-1.44%) |
Apr 17, 2017 | 5.535 | 5.550 | 5.522 | 5.550 | 13,335 | +0.08(+1.46%) |
Apr 13, 2017 | 5.540 | 5.540 | 5.470 | 5.470 | 7,209 | -0.09(-1.62%) |
Apr 12, 2017 | 5.520 | 5.570 | 5.500 | 5.560 | 14,476 | +0.04(+0.72%) |
Apr 11, 2017 | 5.500 | 5.520 | 5.474 | 5.520 | 4,936 | +0.06(+1.19%) |
Apr 10, 2017 | 5.448 | 5.470 | 5.430 | 5.455 | 5,563 | -0.00(-0.09%) |
Apr 07, 2017 | 5.440 | 5.480 | 5.430 | 5.460 | 7,192 | -0.06(-1.09%) |
Apr 06, 2017 | 5.510 | 5.570 | 5.510 | 5.520 | 4,076 | +0.03(+0.55%) |
Apr 05, 2017 | 5.580 | 5.600 | 5.490 | 5.490 | 17,213 | -0.26(-4.52%) |
Apr 04, 2017 | 5.690 | 5.750 | 5.670 | 5.750 | 14,229 | +0.06(+1.05%) |
Apr 03, 2017 | 5.740 | 5.740 | 5.660 | 5.690 | 13,020 | -0.03(-0.52%) |
Mar 31, 2017 | 5.697 | 5.740 | 5.697 | 5.720 | 1,371 | -0.09(-1.55%) |
Mar 30, 2017 | 5.760 | 5.810 | 5.760 | 5.810 | 22,613 | +0.04(+0.66%) |
Mar 29, 2017 | 5.770 | 5.780 | 5.730 | 5.772 | 27,629 | +0.01(+0.21%) |
Mar 28, 2017 | 5.720 | 5.760 | 5.720 | 5.760 | 31,715 | +0.13(+2.31%) |
Mar 27, 2017 | 5.630 | 5.630 | 5.620 | 5.630 | 6,635 | -0.03(-0.53%) |
Mar 24, 2017 | 5.620 | 5.680 | 5.620 | 5.660 | 4,640 | -0.03(-0.46%) |
Mar 23, 2017 | 5.590 | 5.686 | 5.590 | 5.686 | 9,729 | +0.12(+2.08%) |
Mar 22, 2017 | 5.550 | 5.580 | 5.540 | 5.570 | 7,266 | -0.10(-1.76%) |
Mar 21, 2017 | 5.650 | 5.680 | 5.620 | 5.670 | 6,463 | +0.05(+0.89%) |
Mar 20, 2017 | 5.580 | 5.630 | 5.570 | 5.620 | 84,198 | +0.01(+0.18%) |
Mar 17, 2017 | 5.585 | 5.650 | 5.585 | 5.610 | 15,193 | -0.03(-0.53%) |
Mar 16, 2017 | 5.570 | 5.640 | 5.570 | 5.640 | 5,336 | -0.01(-0.12%) |
Mar 15, 2017 | 5.500 | 5.670 | 5.500 | 5.647 | 7,942 | +0.20(+3.73%) |
Mar 14, 2017 | 5.480 | 5.480 | 5.400 | 5.444 | 35,686 | -0.23(-4.07%) |
Mar 13, 2017 | 5.670 | 5.680 | 5.650 | 5.675 | 7,124 | +0.12(+2.25%) |
Mar 10, 2017 | 5.545 | 5.560 | 5.510 | 5.550 | 6,297 | +0.09(+1.74%) |
Mar 09, 2017 | 5.470 | 5.500 | 5.420 | 5.455 | 28,818 | -0.13(-2.42%) |
Mar 08, 2017 | 5.680 | 5.680 | 5.560 | 5.590 | 52,437 | -0.07(-1.24%) |
Mar 07, 2017 | 5.620 | 5.670 | 5.620 | 5.660 | 5,552 | +0.06(+1.07%) |
Mar 06, 2017 | 5.625 | 5.625 | 5.570 | 5.600 | 13,001 | -0.14(-2.44%) |
Mar 03, 2017 | 5.650 | 5.740 | 5.650 | 5.740 | 88,791 | +0.12(+2.04%) |
Mar 02, 2017 | 5.605 | 5.630 | 5.600 | 5.625 | 21,504 | +0.11(+1.90%) |