Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.310 | 5.310 | 5.090 | 5.210 | 166,050 | -0.11(-2.07%) |
May 30, 2017 | 5.330 | 5.360 | 5.280 | 5.320 | 121,731 | -0.04(-0.75%) |
May 26, 2017 | 5.320 | 5.380 | 5.288 | 5.360 | 145,305 | +0.03(+0.56%) |
May 25, 2017 | 5.480 | 5.500 | 5.260 | 5.330 | 258,065 | -0.12(-2.20%) |
May 24, 2017 | 5.440 | 5.540 | 5.375 | 5.450 | 225,201 | +0.02(+0.37%) |
May 23, 2017 | 5.460 | 5.460 | 5.290 | 5.430 | 283,418 | +0.03(+0.56%) |
May 22, 2017 | 5.250 | 5.430 | 5.230 | 5.400 | 341,994 | +0.15(+2.86%) |
May 19, 2017 | 5.310 | 5.370 | 5.220 | 5.250 | 336,878 | -0.02(-0.38%) |
May 18, 2017 | 5.300 | 5.340 | 5.150 | 5.270 | 298,556 | -0.04(-0.75%) |
May 17, 2017 | 5.430 | 5.530 | 5.300 | 5.310 | 313,746 | -0.21(-3.80%) |
May 16, 2017 | 5.580 | 5.620 | 5.510 | 5.520 | 313,284 | -0.03(-0.54%) |
May 15, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 232,846 | +0.00(+0.00%) |
May 12, 2017 | 5.670 | 5.719 | 5.450 | 5.550 | 383,752 | -0.15(-2.63%) |
May 11, 2017 | 5.610 | 5.830 | 5.570 | 5.700 | 521,711 | +0.18(+3.26%) |
May 10, 2017 | 4.940 | 5.640 | 4.880 | 5.520 | 1,523,727 | +0.05(+0.91%) |
May 09, 2017 | 5.410 | 5.545 | 5.290 | 5.470 | 411,512 | +0.10(+1.86%) |
May 08, 2017 | 5.260 | 5.470 | 5.174 | 5.370 | 346,175 | +0.13(+2.48%) |
May 05, 2017 | 5.350 | 5.420 | 5.190 | 5.240 | 225,709 | -0.07(-1.32%) |
May 04, 2017 | 5.210 | 5.325 | 5.140 | 5.310 | 319,181 | +0.09(+1.72%) |
May 03, 2017 | 5.390 | 5.397 | 5.200 | 5.220 | 443,685 | -0.22(-4.04%) |
May 02, 2017 | 5.730 | 5.780 | 5.420 | 5.440 | 329,483 | -0.26(-4.56%) |
May 01, 2017 | 5.610 | 5.770 | 5.550 | 5.700 | 323,025 | +0.09(+1.69%) |
Apr 28, 2017 | 5.540 | 5.670 | 5.470 | 5.605 | 393,650 | +0.07(+1.17%) |
Apr 27, 2017 | 5.680 | 5.690 | 5.420 | 5.540 | 451,784 | -0.11(-1.95%) |
Apr 26, 2017 | 5.660 | 5.750 | 5.500 | 5.650 | 717,762 | +0.02(+0.36%) |
Apr 25, 2017 | 5.310 | 5.640 | 5.310 | 5.630 | 1,164,855 | +0.34(+6.43%) |
Apr 24, 2017 | 5.300 | 5.540 | 5.240 | 5.290 | 577,011 | +0.18(+3.52%) |
Apr 21, 2017 | 4.900 | 5.270 | 4.880 | 5.110 | 1,207,887 | +0.19(+3.86%) |
Apr 20, 2017 | 4.930 | 4.970 | 4.750 | 4.920 | 343,173 | +0.03(+0.61%) |
Apr 19, 2017 | 4.850 | 5.040 | 4.820 | 4.890 | 450,286 | +0.05(+1.03%) |
Apr 18, 2017 | 4.820 | 4.850 | 4.750 | 4.840 | 268,838 | +0.02(+0.41%) |
Apr 17, 2017 | 4.640 | 4.825 | 4.610 | 4.820 | 377,083 | +0.21(+4.56%) |
Apr 13, 2017 | 4.630 | 4.760 | 4.580 | 4.610 | 260,092 | -0.05(-1.07%) |
Apr 12, 2017 | 4.710 | 4.790 | 4.590 | 4.660 | 338,653 | -0.08(-1.69%) |
Apr 11, 2017 | 4.630 | 4.800 | 4.500 | 4.740 | 427,633 | +0.11(+2.38%) |
Apr 10, 2017 | 4.590 | 4.690 | 4.590 | 4.630 | 332,003 | +0.05(+1.09%) |
Apr 07, 2017 | 4.580 | 4.740 | 4.540 | 4.580 | 390,147 | -0.03(-0.65%) |
Apr 06, 2017 | 4.560 | 4.620 | 4.450 | 4.610 | 284,360 | +0.09(+1.99%) |
Apr 05, 2017 | 4.550 | 4.590 | 4.500 | 4.520 | 428,448 | -0.02(-0.44%) |
Apr 04, 2017 | 4.660 | 4.720 | 4.510 | 4.540 | 321,811 | -0.12(-2.58%) |
Apr 03, 2017 | 4.690 | 4.720 | 4.565 | 4.660 | 436,721 | +0.00(+0.00%) |
Mar 31, 2017 | 4.700 | 4.720 | 4.600 | 4.660 | 429,796 | -0.07(-1.48%) |
Mar 30, 2017 | 4.700 | 4.760 | 4.610 | 4.730 | 387,838 | +0.02(+0.42%) |
Mar 29, 2017 | 4.610 | 4.750 | 4.580 | 4.710 | 325,265 | +0.12(+2.61%) |
Mar 28, 2017 | 4.570 | 4.620 | 4.470 | 4.590 | 363,918 | +0.00(+0.00%) |
Mar 27, 2017 | 4.640 | 4.770 | 4.530 | 4.590 | 461,990 | -0.11(-2.34%) |
Mar 24, 2017 | 4.890 | 4.909 | 4.590 | 4.700 | 603,571 | -0.18(-3.69%) |
Mar 23, 2017 | 4.770 | 5.030 | 4.710 | 4.880 | 1,152,146 | +0.28(+6.09%) |
Mar 22, 2017 | 4.600 | 4.600 | 4.330 | 4.600 | 519,895 | -0.03(-0.65%) |
Mar 21, 2017 | 4.750 | 4.750 | 4.600 | 4.630 | 549,571 | -0.12(-2.53%) |
Mar 20, 2017 | 4.880 | 4.880 | 4.530 | 4.750 | 835,269 | -0.21(-4.23%) |
Mar 17, 2017 | 4.530 | 4.990 | 4.450 | 4.960 | 1,361,622 | +0.51(+11.46%) |
Mar 16, 2017 | 5.000 | 5.000 | 4.208 | 4.450 | 2,607,479 | -0.90(-16.82%) |
Mar 15, 2017 | 5.180 | 5.380 | 5.160 | 5.350 | 540,442 | +0.20(+3.88%) |
Mar 14, 2017 | 5.090 | 5.200 | 5.050 | 5.150 | 228,613 | +0.02(+0.39%) |
Mar 13, 2017 | 5.100 | 5.200 | 5.020 | 5.130 | 275,611 | +0.04(+0.79%) |
Mar 10, 2017 | 5.050 | 5.170 | 5.000 | 5.090 | 265,706 | +0.05(+0.99%) |
Mar 09, 2017 | 5.070 | 5.150 | 4.950 | 5.040 | 302,170 | -0.06(-1.18%) |
Mar 08, 2017 | 5.100 | 5.136 | 4.980 | 5.100 | 308,829 | +0.01(+0.20%) |
Mar 07, 2017 | 5.200 | 5.270 | 5.040 | 5.090 | 339,758 | -0.14(-2.68%) |
Mar 06, 2017 | 5.360 | 5.430 | 5.206 | 5.230 | 326,664 | -0.15(-2.79%) |
Mar 03, 2017 | 5.520 | 5.569 | 5.280 | 5.380 | 521,355 | -0.15(-2.71%) |
Mar 02, 2017 | 5.650 | 5.720 | 5.520 | 5.530 | 299,304 | -0.14(-2.47%) |