Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.400 | 4.507 | 4.330 | 4.367 | 1,446,995 | -0.11(-2.53%) |
May 30, 2017 | 4.700 | 4.700 | 4.333 | 4.480 | 3,869,445 | -0.22(-4.68%) |
May 26, 2017 | 4.680 | 4.753 | 4.679 | 4.700 | 2,509,757 | +0.03(+0.71%) |
May 25, 2017 | 4.700 | 4.747 | 4.620 | 4.667 | 13,501,124 | -0.51(-9.79%) |
May 24, 2017 | 5.287 | 5.287 | 5.100 | 5.173 | 1,314,941 | -0.11(-2.14%) |
May 23, 2017 | 5.353 | 5.453 | 5.273 | 5.287 | 1,198,225 | -0.04(-0.75%) |
May 22, 2017 | 5.207 | 5.333 | 5.097 | 5.327 | 1,429,518 | +0.13(+2.57%) |
May 19, 2017 | 4.980 | 5.240 | 4.967 | 5.193 | 1,873,118 | +0.23(+4.70%) |
May 18, 2017 | 4.993 | 5.060 | 4.940 | 4.960 | 1,358,359 | -0.07(-1.33%) |
May 17, 2017 | 4.947 | 5.060 | 4.940 | 5.027 | 930,336 | -0.01(-0.26%) |
May 16, 2017 | 5.040 | 5.107 | 4.987 | 5.040 | 823,685 | +0.00(+0.00%) |
May 15, 2017 | 5.100 | 5.140 | 5.013 | 5.040 | 792,363 | +0.05(+0.93%) |
May 12, 2017 | 5.047 | 5.053 | 4.993 | 4.993 | 571,793 | -0.06(-1.19%) |
May 11, 2017 | 5.207 | 5.207 | 5.033 | 5.053 | 536,118 | -0.16(-3.07%) |
May 10, 2017 | 5.140 | 5.280 | 5.140 | 5.213 | 910,011 | +0.07(+1.30%) |
May 09, 2017 | 5.300 | 5.300 | 5.027 | 5.147 | 1,221,756 | -0.12(-2.28%) |
May 08, 2017 | 4.987 | 5.273 | 4.987 | 5.267 | 1,510,062 | +0.29(+5.90%) |
May 05, 2017 | 5.013 | 5.013 | 4.757 | 4.973 | 827,298 | -0.02(-0.40%) |
May 04, 2017 | 5.127 | 5.167 | 4.973 | 4.993 | 694,724 | -0.09(-1.71%) |
May 03, 2017 | 5.093 | 5.187 | 5.007 | 5.080 | 853,595 | -0.13(-2.43%) |
May 02, 2017 | 5.127 | 5.300 | 5.087 | 5.207 | 1,709,782 | +0.09(+1.69%) |
May 01, 2017 | 4.727 | 5.267 | 4.676 | 5.120 | 4,033,328 | +0.63(+13.95%) |
Apr 28, 2017 | 4.667 | 4.733 | 4.333 | 4.493 | 1,500,610 | -0.16(-3.44%) |
Apr 27, 2017 | 4.527 | 4.660 | 4.500 | 4.653 | 1,336,181 | +0.13(+2.80%) |
Apr 26, 2017 | 4.360 | 4.547 | 4.360 | 4.527 | 757,126 | +0.13(+3.03%) |
Apr 25, 2017 | 4.273 | 4.460 | 4.260 | 4.393 | 1,354,574 | +0.17(+3.94%) |
Apr 24, 2017 | 4.433 | 4.440 | 4.213 | 4.227 | 1,268,151 | -0.15(-3.35%) |
Apr 21, 2017 | 4.433 | 4.467 | 4.367 | 4.373 | 1,036,958 | -0.06(-1.35%) |
Apr 20, 2017 | 4.487 | 4.567 | 4.420 | 4.433 | 834,693 | -0.05(-1.19%) |
Apr 19, 2017 | 4.553 | 4.600 | 4.467 | 4.487 | 1,069,057 | -0.09(-2.04%) |
Apr 18, 2017 | 4.619 | 4.705 | 4.544 | 4.580 | 1,458,834 | -0.09(-1.83%) |
Apr 17, 2017 | 4.567 | 4.679 | 4.514 | 4.665 | 1,826,140 | +0.14(+3.05%) |
Apr 13, 2017 | 4.429 | 4.587 | 4.416 | 4.527 | 2,404,386 | +0.07(+1.62%) |
Apr 12, 2017 | 4.475 | 4.475 | 4.330 | 4.455 | 1,705,993 | -0.06(-1.31%) |
Apr 11, 2017 | 4.324 | 4.547 | 4.258 | 4.514 | 1,515,993 | +0.16(+3.62%) |
Apr 10, 2017 | 4.081 | 4.370 | 4.041 | 4.357 | 1,078,426 | +0.26(+6.42%) |
Apr 07, 2017 | 4.140 | 4.166 | 4.081 | 4.094 | 816,122 | -0.07(-1.58%) |
Apr 06, 2017 | 4.074 | 4.212 | 4.051 | 4.159 | 886,185 | +0.08(+1.93%) |
Apr 05, 2017 | 4.330 | 4.330 | 4.074 | 4.081 | 933,986 | -0.22(-5.05%) |
Apr 04, 2017 | 4.271 | 4.297 | 4.212 | 4.297 | 580,759 | +0.06(+1.40%) |
Apr 03, 2017 | 4.363 | 4.416 | 4.232 | 4.238 | 615,763 | -0.14(-3.15%) |
Mar 31, 2017 | 4.350 | 4.409 | 4.278 | 4.376 | 1,034,236 | +0.05(+1.22%) |
Mar 30, 2017 | 4.357 | 4.416 | 4.284 | 4.324 | 573,715 | -0.03(-0.60%) |
Mar 29, 2017 | 4.245 | 4.389 | 4.245 | 4.350 | 962,667 | +0.11(+2.64%) |
Mar 28, 2017 | 4.061 | 4.265 | 4.061 | 4.238 | 1,094,342 | +0.16(+3.86%) |
Mar 27, 2017 | 4.094 | 4.100 | 3.969 | 4.081 | 1,541,035 | -0.13(-3.12%) |
Mar 24, 2017 | 4.146 | 4.219 | 4.127 | 4.212 | 1,202,043 | +0.09(+2.23%) |
Mar 23, 2017 | 3.923 | 4.120 | 3.814 | 4.120 | 1,982,208 | +0.22(+5.56%) |
Mar 22, 2017 | 4.048 | 4.087 | 3.890 | 3.903 | 1,437,217 | -0.14(-3.57%) |
Mar 21, 2017 | 4.330 | 4.383 | 4.048 | 4.048 | 1,661,217 | -0.20(-4.79%) |
Mar 20, 2017 | 4.580 | 4.600 | 4.245 | 4.251 | 1,745,678 | -0.33(-7.17%) |
Mar 17, 2017 | 4.534 | 4.639 | 4.521 | 4.580 | 2,421,480 | +0.07(+1.46%) |
Mar 16, 2017 | 4.251 | 4.521 | 4.219 | 4.514 | 2,446,188 | +0.28(+6.51%) |
Mar 15, 2017 | 4.199 | 4.238 | 4.140 | 4.238 | 733,119 | +0.05(+1.26%) |
Mar 14, 2017 | 4.153 | 4.258 | 4.107 | 4.186 | 865,252 | +0.01(+0.32%) |
Mar 13, 2017 | 4.021 | 4.192 | 3.989 | 4.173 | 1,207,270 | +0.13(+3.25%) |
Mar 10, 2017 | 4.002 | 4.081 | 3.985 | 4.041 | 894,107 | +0.06(+1.49%) |
Mar 09, 2017 | 4.081 | 4.120 | 3.982 | 3.982 | 1,032,144 | -0.11(-2.57%) |
Mar 08, 2017 | 4.140 | 4.186 | 4.087 | 4.087 | 969,748 | -0.04(-0.96%) |
Mar 07, 2017 | 4.094 | 4.179 | 4.077 | 4.127 | 1,334,159 | -0.01(-0.32%) |
Mar 06, 2017 | 4.113 | 4.153 | 4.015 | 4.140 | 1,546,982 | -0.03(-0.63%) |
Mar 03, 2017 | 4.054 | 4.199 | 4.054 | 4.166 | 1,690,313 | +0.13(+3.26%) |
Mar 02, 2017 | 4.021 | 4.245 | 4.015 | 4.035 | 2,957,410 | -0.01(-0.32%) |