Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.550 | 4.660 | 4.505 | 4.580 | 25,651 | +0.01(+0.22%) |
May 30, 2017 | 4.610 | 4.820 | 4.495 | 4.570 | 25,788 | -0.04(-0.87%) |
May 26, 2017 | 4.680 | 4.680 | 4.470 | 4.610 | 28,158 | -0.03(-0.65%) |
May 25, 2017 | 4.690 | 4.830 | 4.460 | 4.640 | 39,267 | -0.04(-0.85%) |
May 24, 2017 | 4.470 | 4.680 | 4.290 | 4.680 | 45,250 | +0.15(+3.31%) |
May 23, 2017 | 4.290 | 4.540 | 4.180 | 4.530 | 44,945 | +0.18(+4.14%) |
May 22, 2017 | 4.210 | 4.350 | 4.150 | 4.350 | 24,648 | +0.10(+2.35%) |
May 19, 2017 | 4.140 | 4.250 | 4.040 | 4.250 | 49,300 | +0.10(+2.41%) |
May 18, 2017 | 4.110 | 4.430 | 3.980 | 4.150 | 105,461 | +0.05(+1.22%) |
May 17, 2017 | 4.510 | 4.510 | 4.100 | 4.100 | 72,228 | -0.44(-9.69%) |
May 16, 2017 | 4.490 | 4.650 | 4.350 | 4.540 | 40,879 | +0.04(+0.89%) |
May 15, 2017 | 4.510 | 4.540 | 4.350 | 4.500 | 25,195 | +0.07(+1.58%) |
May 12, 2017 | 4.470 | 4.580 | 4.370 | 4.430 | 68,456 | -0.06(-1.34%) |
May 11, 2017 | 4.350 | 4.490 | 4.250 | 4.490 | 52,770 | +0.08(+1.81%) |
May 10, 2017 | 4.180 | 4.520 | 4.150 | 4.410 | 103,314 | +0.22(+5.25%) |
May 09, 2017 | 4.170 | 4.260 | 4.110 | 4.190 | 53,400 | +0.04(+0.96%) |
May 08, 2017 | 3.990 | 4.450 | 3.980 | 4.150 | 110,169 | +0.16(+4.01%) |
May 05, 2017 | 4.090 | 4.120 | 3.970 | 3.990 | 126,943 | -0.16(-3.86%) |
May 04, 2017 | 4.260 | 4.383 | 4.060 | 4.150 | 121,900 | -0.17(-3.94%) |
May 03, 2017 | 4.470 | 4.500 | 4.290 | 4.320 | 64,077 | -0.17(-3.79%) |
May 02, 2017 | 4.550 | 4.550 | 4.400 | 4.490 | 148,126 | -0.12(-2.60%) |
May 01, 2017 | 4.560 | 4.620 | 4.500 | 4.610 | 54,044 | +0.04(+0.88%) |
Apr 28, 2017 | 4.850 | 4.900 | 4.500 | 4.570 | 99,793 | -0.28(-5.77%) |
Apr 27, 2017 | 4.610 | 4.990 | 4.460 | 4.850 | 102,408 | +0.20(+4.30%) |
Apr 26, 2017 | 4.580 | 4.800 | 4.510 | 4.650 | 118,783 | +0.06(+1.31%) |
Apr 25, 2017 | 4.540 | 4.660 | 4.460 | 4.590 | 108,130 | +0.06(+1.32%) |
Apr 24, 2017 | 4.410 | 4.560 | 4.380 | 4.530 | 129,114 | +0.15(+3.42%) |
Apr 21, 2017 | 4.450 | 4.470 | 4.360 | 4.380 | 144,603 | -0.08(-1.79%) |
Apr 20, 2017 | 4.360 | 4.490 | 4.360 | 4.460 | 82,476 | +0.13(+3.00%) |
Apr 19, 2017 | 4.480 | 4.480 | 4.300 | 4.330 | 89,836 | -0.15(-3.35%) |
Apr 18, 2017 | 4.380 | 4.480 | 4.380 | 4.480 | 83,961 | -0.03(-0.67%) |
Apr 17, 2017 | 4.460 | 4.530 | 4.300 | 4.510 | 142,512 | +0.06(+1.35%) |
Apr 13, 2017 | 4.390 | 4.630 | 4.269 | 4.450 | 2,390,434 | +0.40(+9.88%) |
Apr 12, 2017 | 4.000 | 4.080 | 3.839 | 4.050 | 198,074 | +0.04(+1.00%) |
Apr 11, 2017 | 3.810 | 4.020 | 3.370 | 4.010 | 364,596 | +0.17(+4.43%) |
Apr 10, 2017 | 4.085 | 3.810 | 3.840 | 516,677 | -0.44(-10.28%) | |
Apr 07, 2017 | 4.340 | 4.380 | 4.010 | 4.280 | 174,374 | +0.17(+4.14%) |
Apr 06, 2017 | 3.840 | 4.250 | 3.836 | 4.110 | 288,316 | +0.34(+9.02%) |
Apr 05, 2017 | 4.460 | 4.500 | 3.550 | 3.770 | 387,292 | -0.66(-14.90%) |
Apr 04, 2017 | 4.970 | 5.040 | 4.340 | 4.430 | 248,676 | -0.34(-7.13%) |
Apr 03, 2017 | 4.700 | 4.850 | 4.520 | 4.770 | 221,133 | -0.04(-0.83%) |
Mar 31, 2017 | 5.000 | 5.200 | 4.160 | 4.810 | 649,628 | -0.60(-11.09%) |
Mar 30, 2017 | 5.230 | 6.100 | 5.200 | 5.410 | 657,557 | +0.18(+3.44%) |
Mar 29, 2017 | 5.200 | 5.250 | 5.060 | 5.230 | 61,737 | +0.06(+1.16%) |
Mar 28, 2017 | 5.200 | 5.245 | 5.050 | 5.170 | 92,038 | -0.02(-0.39%) |
Mar 27, 2017 | 5.050 | 5.240 | 5.010 | 5.190 | 121,998 | +0.03(+0.58%) |
Mar 24, 2017 | 5.110 | 5.290 | 5.000 | 5.160 | 96,056 | +0.02(+0.39%) |
Mar 23, 2017 | 4.910 | 5.140 | 4.900 | 5.140 | 73,031 | +0.24(+4.90%) |
Mar 22, 2017 | 4.950 | 4.950 | 4.700 | 4.900 | 69,041 | -0.09(-1.80%) |
Mar 21, 2017 | 5.030 | 5.030 | 4.830 | 4.990 | 51,695 | -0.04(-0.80%) |
Mar 20, 2017 | 4.980 | 5.030 | 4.802 | 5.030 | 40,760 | -0.05(-0.98%) |
Mar 17, 2017 | 4.690 | 5.270 | 4.660 | 5.080 | 108,267 | +0.43(+9.25%) |
Mar 16, 2017 | 4.690 | 4.810 | 4.380 | 4.650 | 64,359 | -0.07(-1.48%) |
Mar 15, 2017 | 4.750 | 4.830 | 4.530 | 4.720 | 49,970 | -0.03(-0.63%) |
Mar 14, 2017 | 4.920 | 4.920 | 4.520 | 4.750 | 100,014 | -0.16(-3.26%) |
Mar 13, 2017 | 5.250 | 5.340 | 4.860 | 4.910 | 213,915 | -0.33(-6.30%) |
Mar 10, 2017 | 5.030 | 5.450 | 4.940 | 5.240 | 601,201 | +0.23(+4.59%) |
Mar 09, 2017 | 4.750 | 5.050 | 4.750 | 5.010 | 114,104 | +0.21(+4.37%) |
Mar 08, 2017 | 4.760 | 4.985 | 4.620 | 4.800 | 96,257 | -0.04(-0.83%) |
Mar 07, 2017 | 4.920 | 4.920 | 4.750 | 4.840 | 51,935 | -0.14(-2.81%) |
Mar 06, 2017 | 5.150 | 5.150 | 4.790 | 4.980 | 158,490 | -0.11(-2.16%) |
Mar 03, 2017 | 4.800 | 5.240 | 4.703 | 5.090 | 254,051 | +0.29(+6.04%) |
Mar 02, 2017 | 5.100 | 5.200 | 4.750 | 4.800 | 160,749 | -0.27(-5.33%) |