Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.902 | 3.979 | 3.685 | 3.839 | 171,861 | -0.07(-1.80%) |
May 30, 2017 | 4.055 | 4.055 | 3.909 | 3.909 | 186,489 | -0.15(-3.63%) |
May 26, 2017 | 4.034 | 4.125 | 3.972 | 4.057 | 128,830 | +0.06(+1.61%) |
May 25, 2017 | 3.986 | 4.160 | 3.888 | 3.992 | 190,606 | +0.01(+0.18%) |
May 24, 2017 | 4.104 | 4.167 | 3.979 | 3.986 | 156,730 | -0.08(-1.89%) |
May 23, 2017 | 4.160 | 4.216 | 4.013 | 4.062 | 223,118 | -0.11(-2.68%) |
May 22, 2017 | 4.432 | 4.432 | 4.167 | 4.174 | 180,282 | -0.26(-5.83%) |
May 19, 2017 | 4.328 | 4.453 | 4.230 | 4.432 | 204,168 | +0.13(+3.08%) |
May 18, 2017 | 4.230 | 4.321 | 4.139 | 4.300 | 209,296 | +0.04(+0.98%) |
May 17, 2017 | 4.397 | 4.467 | 4.258 | 4.258 | 211,314 | -0.21(-4.69%) |
May 16, 2017 | 4.795 | 4.795 | 4.404 | 4.467 | 252,437 | -0.27(-5.60%) |
May 15, 2017 | 4.879 | 4.963 | 4.656 | 4.732 | 262,718 | -0.10(-2.16%) |
May 12, 2017 | 4.830 | 4.893 | 4.753 | 4.837 | 180,052 | -0.01(-0.14%) |
May 11, 2017 | 4.935 | 4.987 | 4.753 | 4.844 | 91,490 | -0.06(-1.28%) |
May 10, 2017 | 4.502 | 4.921 | 4.488 | 4.907 | 279,577 | +0.36(+7.99%) |
May 09, 2017 | 4.711 | 4.788 | 4.460 | 4.544 | 281,711 | -0.22(-4.55%) |
May 08, 2017 | 4.886 | 4.900 | 4.722 | 4.760 | 179,166 | -0.13(-2.57%) |
May 05, 2017 | 4.767 | 4.991 | 4.732 | 4.886 | 198,247 | +0.03(+0.72%) |
May 04, 2017 | 5.012 | 5.060 | 4.698 | 4.851 | 409,446 | -0.17(-3.47%) |
May 03, 2017 | 5.249 | 5.249 | 4.970 | 5.026 | 419,800 | -0.27(-5.14%) |
May 02, 2017 | 5.277 | 5.394 | 5.228 | 5.298 | 303,011 | -0.12(-2.19%) |
May 01, 2017 | 5.584 | 5.654 | 4.921 | 5.416 | 468,595 | -0.24(-4.20%) |
Apr 28, 2017 | 5.758 | 5.803 | 5.598 | 5.654 | 196,314 | -0.08(-1.46%) |
Apr 27, 2017 | 5.689 | 5.779 | 5.619 | 5.737 | 300,432 | +0.06(+1.08%) |
Apr 26, 2017 | 5.772 | 5.772 | 5.571 | 5.676 | 378,057 | -0.16(-2.80%) |
Apr 25, 2017 | 5.697 | 5.881 | 5.567 | 5.840 | 402,873 | +0.14(+2.52%) |
Apr 24, 2017 | 5.431 | 5.779 | 4.899 | 5.697 | 1,831,841 | -0.65(-10.31%) |
Apr 21, 2017 | 6.625 | 6.625 | 6.195 | 6.352 | 716,094 | -0.24(-3.62%) |
Apr 20, 2017 | 6.618 | 6.707 | 6.543 | 6.591 | 147,362 | +0.00(+0.00%) |
Apr 19, 2017 | 6.768 | 6.874 | 6.591 | 6.591 | 184,191 | -0.12(-1.83%) |
Apr 18, 2017 | 6.543 | 6.925 | 6.543 | 6.713 | 305,398 | +0.15(+2.29%) |
Apr 17, 2017 | 6.529 | 6.682 | 6.488 | 6.563 | 330,523 | +0.03(+0.42%) |
Apr 13, 2017 | 6.666 | 6.795 | 6.488 | 6.536 | 308,372 | -0.18(-2.64%) |
Apr 12, 2017 | 6.788 | 6.883 | 6.659 | 6.713 | 228,229 | -0.08(-1.11%) |
Apr 11, 2017 | 6.700 | 6.898 | 6.683 | 6.788 | 91,477 | +0.12(+1.74%) |
Apr 10, 2017 | 6.659 | 6.741 | 6.571 | 6.672 | 151,212 | +0.11(+1.66%) |
Apr 07, 2017 | 6.352 | 6.652 | 6.352 | 6.563 | 103,123 | +0.21(+3.33%) |
Apr 06, 2017 | 6.441 | 6.638 | 6.287 | 6.352 | 100,733 | +0.01(+0.11%) |
Apr 05, 2017 | 6.550 | 6.618 | 6.312 | 6.345 | 137,143 | -0.19(-2.92%) |
Apr 04, 2017 | 6.672 | 6.770 | 6.398 | 6.536 | 150,453 | -0.08(-1.24%) |
Apr 03, 2017 | 6.754 | 6.782 | 6.550 | 6.618 | 136,765 | -0.07(-1.02%) |
Mar 31, 2017 | 6.406 | 6.707 | 6.318 | 6.686 | 114,395 | +0.25(+3.81%) |
Mar 30, 2017 | 6.488 | 6.536 | 6.277 | 6.441 | 128,113 | -0.07(-1.05%) |
Mar 29, 2017 | 6.209 | 6.635 | 6.209 | 6.509 | 162,277 | +0.31(+4.95%) |
Mar 28, 2017 | 6.181 | 6.488 | 6.140 | 6.202 | 133,778 | +0.03(+0.44%) |
Mar 27, 2017 | 6.147 | 6.386 | 6.106 | 6.174 | 104,355 | +0.02(+0.28%) |
Mar 24, 2017 | 6.290 | 6.430 | 6.079 | 6.157 | 135,129 | -0.17(-2.75%) |
Mar 23, 2017 | 6.058 | 6.379 | 6.052 | 6.331 | 137,678 | +0.22(+3.57%) |
Mar 22, 2017 | 6.263 | 6.365 | 6.065 | 6.113 | 101,822 | -0.18(-2.93%) |
Mar 21, 2017 | 6.652 | 6.782 | 6.202 | 6.297 | 334,922 | -0.40(-5.91%) |
Mar 20, 2017 | 6.584 | 6.932 | 6.488 | 6.693 | 185,280 | +0.15(+2.29%) |
Mar 17, 2017 | 6.304 | 6.563 | 6.215 | 6.543 | 167,261 | +0.29(+4.69%) |
Mar 16, 2017 | 6.454 | 6.516 | 6.215 | 6.249 | 149,046 | -0.24(-3.68%) |
Mar 15, 2017 | 6.031 | 6.529 | 5.813 | 6.488 | 305,758 | +0.56(+9.44%) |
Mar 14, 2017 | 6.243 | 6.379 | 5.826 | 5.929 | 268,289 | -0.34(-5.44%) |
Mar 13, 2017 | 6.270 | 6.393 | 6.202 | 6.270 | 116,026 | -0.01(-0.11%) |
Mar 10, 2017 | 6.400 | 6.481 | 6.249 | 6.277 | 124,570 | -0.05(-0.76%) |
Mar 09, 2017 | 6.413 | 6.567 | 6.188 | 6.325 | 144,580 | -0.12(-1.90%) |
Mar 08, 2017 | 6.618 | 6.782 | 6.372 | 6.447 | 180,301 | -0.20(-3.08%) |
Mar 07, 2017 | 6.775 | 6.816 | 6.604 | 6.652 | 78,057 | -0.12(-1.81%) |
Mar 06, 2017 | 6.823 | 6.823 | 6.652 | 6.775 | 98,401 | -0.05(-0.70%) |
Mar 03, 2017 | 6.966 | 7.047 | 6.768 | 6.823 | 247,622 | -0.16(-2.34%) |
Mar 02, 2017 | 7.368 | 7.416 | 6.966 | 6.986 | 275,482 | -0.46(-6.14%) |