Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.369 | 6.649 | 6.150 | 6.547 | 15,453 | -0.22(-3.29%) |
May 30, 2017 | 6.636 | 6.948 | 6.591 | 6.769 | 31,730 | +0.38(+5.93%) |
May 26, 2017 | 6.903 | 7.126 | 6.391 | 6.391 | 8,797 | -0.19(-2.90%) |
May 25, 2017 | 6.317 | 6.591 | 6.114 | 6.582 | 9,334 | +0.52(+8.56%) |
May 24, 2017 | 6.030 | 6.502 | 5.839 | 6.062 | 3,032 | +0.11(+1.81%) |
May 23, 2017 | 5.678 | 5.954 | 5.611 | 5.954 | 13,453 | +0.39(+6.96%) |
May 22, 2017 | 5.344 | 5.834 | 4.997 | 5.567 | 19,570 | +0.22(+4.17%) |
May 19, 2017 | 5.211 | 5.389 | 5.033 | 5.344 | 6,764 | +0.35(+7.05%) |
May 18, 2017 | 4.454 | 5.389 | 4.454 | 4.992 | 16,126 | +0.54(+12.10%) |
May 17, 2017 | 4.454 | 4.454 | 4.454 | 4.454 | 476 | +0.13(+3.09%) |
May 16, 2017 | 4.315 | 4.329 | 4.205 | 4.320 | 5,832 | +0.04(+1.04%) |
May 15, 2017 | 4.275 | 4.282 | 4.275 | 4.275 | 2,500 | +0.01(+0.30%) |
May 12, 2017 | 4.275 | 4.275 | 4.263 | 4.263 | 377 | +0.08(+1.82%) |
May 11, 2017 | 4.186 | 4.186 | 4.175 | 4.186 | 642 | -0.09(-2.08%) |
May 09, 2017 | 4.275 | 4.275 | 4.275 | 15 | +0.00(+0.00%) | |
May 08, 2017 | 4.275 | 4.275 | 4.275 | 4.275 | 605 | +0.13(+3.23%) |
May 05, 2017 | 4.364 | 4.364 | 4.142 | 4.142 | 583 | -0.13(-3.13%) |
May 04, 2017 | 4.275 | 4.275 | 4.275 | 4.275 | 3,369 | +0.00(+0.00%) |
May 03, 2017 | 4.409 | 4.409 | 4.275 | 4.275 | 3,335 | -0.09(-2.04%) |
May 02, 2017 | 4.320 | 4.364 | 4.008 | 4.364 | 9,475 | +0.00(+0.00%) |
May 01, 2017 | 4.765 | 4.765 | 4.275 | 4.364 | 3,483 | -0.04(-1.01%) |
Apr 27, 2017 | 4.409 | 4.409 | 4.409 | 10 | -0.36(-7.48%) | |
Apr 24, 2017 | 4.765 | 4.765 | 4.765 | 61 | +0.27(+5.94%) | |
Apr 21, 2017 | 4.364 | 4.498 | 4.364 | 4.498 | 8,319 | +0.00(+0.00%) |
Apr 20, 2017 | 4.547 | 4.810 | 4.237 | 4.498 | 17,082 | +0.04(+1.00%) |
Apr 18, 2017 | 4.454 | 4.454 | 4.454 | 50 | +0.00(+0.00%) | |
Apr 17, 2017 | 4.543 | 5.033 | 4.454 | 4.454 | 5,255 | +0.13(+3.09%) |
Apr 13, 2017 | 4.270 | 4.320 | 4.270 | 4.320 | 5,495 | +0.09(+2.11%) |
Apr 12, 2017 | 4.454 | 4.454 | 4.142 | 4.231 | 14,551 | -0.22(-5.00%) |
Apr 11, 2017 | 4.632 | 4.744 | 3.875 | 4.454 | 32,771 | -0.31(-6.54%) |
Apr 10, 2017 | 4.376 | 4.765 | 4.373 | 4.765 | 7,980 | +0.13(+2.88%) |
Apr 07, 2017 | 4.632 | 4.632 | 4.632 | 4.632 | 956 | +0.04(+0.97%) |
Apr 06, 2017 | 4.587 | 4.587 | 4.587 | 4.587 | 561 | -0.04(-0.96%) |
Apr 04, 2017 | 4.632 | 4.632 | 4.632 | 139 | -0.31(-6.22%) | |
Apr 03, 2017 | 4.943 | 4.943 | 4.939 | 4.939 | 389 | -0.14(-2.72%) |
Mar 31, 2017 | 4.810 | 5.122 | 4.810 | 5.077 | 1,925 | +0.53(+11.76%) |
Mar 30, 2017 | 4.543 | 4.587 | 4.498 | 4.543 | 1,831 | -0.04(-0.97%) |
Mar 29, 2017 | 4.587 | 4.587 | 4.587 | 4.587 | 117 | +0.00(+0.00%) |
Mar 28, 2017 | 4.587 | 4.587 | 4.587 | 4.587 | 464 | -0.40(-8.04%) |
Mar 27, 2017 | 4.988 | 4.988 | 4.988 | 4.988 | 185 | +0.31(+6.67%) |
Mar 23, 2017 | 4.676 | 4.676 | 4.676 | 0 | -0.36(-7.08%) | |
Mar 22, 2017 | 4.498 | 5.033 | 4.498 | 5.033 | 1,446 | +0.49(+10.78%) |
Mar 21, 2017 | 5.066 | 5.066 | 4.543 | 4.543 | 1,486 | -0.09(-1.92%) |
Mar 20, 2017 | 4.721 | 4.721 | 4.543 | 4.632 | 12,248 | +0.04(+0.97%) |
Mar 17, 2017 | 4.454 | 4.765 | 4.454 | 4.587 | 18,736 | +0.04(+0.98%) |
Mar 16, 2017 | 4.409 | 4.543 | 4.231 | 4.543 | 26,325 | +0.13(+3.03%) |
Mar 15, 2017 | 4.320 | 4.498 | 4.231 | 4.409 | 20,079 | -0.04(-1.00%) |
Mar 14, 2017 | 4.543 | 4.543 | 4.275 | 4.454 | 20,229 | -0.04(-0.99%) |
Mar 13, 2017 | 4.587 | 4.587 | 4.454 | 4.498 | 11,869 | -0.13(-2.88%) |
Mar 10, 2017 | 4.765 | 4.765 | 4.454 | 4.632 | 14,362 | +0.09(+1.96%) |
Mar 09, 2017 | 4.498 | 4.721 | 4.320 | 4.543 | 39,228 | +0.00(+0.00%) |
Mar 08, 2017 | 4.587 | 4.632 | 4.409 | 4.543 | 7,254 | -0.04(-0.97%) |
Mar 07, 2017 | 4.854 | 4.854 | 4.543 | 4.587 | 2,766 | -0.27(-5.50%) |
Mar 06, 2017 | 4.676 | 4.899 | 4.543 | 4.854 | 5,558 | +0.13(+2.83%) |
Mar 03, 2017 | 4.943 | 5.344 | 4.676 | 4.721 | 10,883 | -0.09(-1.85%) |
Mar 02, 2017 | 4.765 | 4.810 | 4.765 | 4.810 | 1,598 | -0.04(-0.92%) |