Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.319 | 5.450 | 5.244 | 5.384 | 622,401 | -0.02(-0.35%) |
May 30, 2017 | 5.282 | 5.449 | 5.132 | 5.403 | 927,208 | +0.09(+1.76%) |
May 26, 2017 | 5.207 | 5.319 | 5.030 | 5.310 | 1,024,103 | +0.09(+1.79%) |
May 25, 2017 | 5.188 | 5.319 | 5.057 | 5.216 | 1,819,650 | +0.07(+1.45%) |
May 24, 2017 | 5.235 | 5.674 | 4.842 | 5.141 | 10,396,854 | +1.26(+32.53%) |
May 23, 2017 | 3.879 | 3.973 | 3.833 | 3.879 | 755,092 | -0.04(-0.95%) |
May 22, 2017 | 3.777 | 3.954 | 3.711 | 3.917 | 208,196 | +0.17(+4.49%) |
May 19, 2017 | 3.646 | 3.758 | 3.608 | 3.748 | 214,726 | +0.10(+2.82%) |
May 18, 2017 | 3.655 | 3.730 | 3.571 | 3.646 | 204,164 | +0.00(+0.00%) |
May 17, 2017 | 3.590 | 3.702 | 3.571 | 3.646 | 136,244 | +0.02(+0.52%) |
May 16, 2017 | 3.646 | 3.667 | 3.562 | 3.627 | 138,305 | -0.05(-1.27%) |
May 15, 2017 | 3.646 | 3.720 | 3.608 | 3.674 | 113,516 | +0.03(+0.77%) |
May 12, 2017 | 3.674 | 3.720 | 3.618 | 3.646 | 180,238 | -0.07(-2.01%) |
May 11, 2017 | 3.795 | 3.823 | 3.646 | 3.720 | 183,508 | -0.06(-1.49%) |
May 10, 2017 | 3.814 | 3.833 | 3.748 | 3.777 | 98,582 | -0.05(-1.22%) |
May 09, 2017 | 3.823 | 3.875 | 3.711 | 3.823 | 107,638 | +0.00(+0.00%) |
May 08, 2017 | 3.842 | 3.851 | 3.795 | 3.823 | 61,613 | -0.02(-0.49%) |
May 05, 2017 | 3.851 | 3.879 | 3.767 | 3.842 | 65,697 | +0.07(+1.73%) |
May 04, 2017 | 3.963 | 3.963 | 3.777 | 3.777 | 96,101 | -0.16(-4.04%) |
May 03, 2017 | 3.973 | 4.020 | 3.851 | 3.935 | 113,698 | -0.07(-1.86%) |
May 02, 2017 | 3.851 | 4.066 | 3.851 | 4.010 | 127,059 | +0.10(+2.63%) |
May 01, 2017 | 3.833 | 3.917 | 3.786 | 3.907 | 89,881 | +0.06(+1.46%) |
Apr 28, 2017 | 4.048 | 4.085 | 3.842 | 3.851 | 169,167 | -0.21(-5.07%) |
Apr 27, 2017 | 4.048 | 4.085 | 3.945 | 4.057 | 110,109 | +0.02(+0.46%) |
Apr 26, 2017 | 3.963 | 4.132 | 3.954 | 4.038 | 191,151 | +0.07(+1.89%) |
Apr 25, 2017 | 3.982 | 4.027 | 3.870 | 3.963 | 107,737 | -0.02(-0.47%) |
Apr 24, 2017 | 4.020 | 4.048 | 3.917 | 3.982 | 90,553 | +0.02(+0.47%) |
Apr 21, 2017 | 3.973 | 4.001 | 3.851 | 3.963 | 87,670 | -0.03(-0.70%) |
Apr 20, 2017 | 3.833 | 4.020 | 3.805 | 3.992 | 178,788 | +0.17(+4.40%) |
Apr 19, 2017 | 3.795 | 3.861 | 3.758 | 3.823 | 147,062 | +0.05(+1.24%) |
Apr 18, 2017 | 3.795 | 3.823 | 3.758 | 3.777 | 93,679 | -0.06(-1.46%) |
Apr 17, 2017 | 3.795 | 3.861 | 3.711 | 3.833 | 170,120 | +0.07(+1.74%) |
Apr 13, 2017 | 3.805 | 3.833 | 3.711 | 3.767 | 166,701 | -0.02(-0.49%) |
Apr 12, 2017 | 3.898 | 3.898 | 3.711 | 3.786 | 205,557 | -0.15(-3.80%) |
Apr 11, 2017 | 3.926 | 3.963 | 3.879 | 3.935 | 70,725 | +0.00(+0.00%) |
Apr 10, 2017 | 3.767 | 3.982 | 3.702 | 3.935 | 126,046 | +0.13(+3.44%) |
Apr 07, 2017 | 3.879 | 3.917 | 3.805 | 3.805 | 155,247 | -0.07(-1.93%) |
Apr 06, 2017 | 3.842 | 3.917 | 3.767 | 3.879 | 124,093 | +0.08(+2.22%) |
Apr 05, 2017 | 3.833 | 3.907 | 3.767 | 3.795 | 163,393 | -0.04(-0.98%) |
Apr 04, 2017 | 3.786 | 3.870 | 3.786 | 3.833 | 150,148 | +0.02(+0.49%) |
Apr 03, 2017 | 3.982 | 3.982 | 3.786 | 3.814 | 115,016 | -0.14(-3.55%) |
Mar 31, 2017 | 4.066 | 4.066 | 3.935 | 3.954 | 131,497 | -0.13(-3.20%) |
Mar 30, 2017 | 4.113 | 4.178 | 4.029 | 4.085 | 232,639 | -0.03(-0.68%) |
Mar 29, 2017 | 3.786 | 4.136 | 3.758 | 4.113 | 380,894 | +0.33(+8.64%) |
Mar 28, 2017 | 3.702 | 3.786 | 3.702 | 3.786 | 186,981 | +0.08(+2.27%) |
Mar 27, 2017 | 3.636 | 3.720 | 3.627 | 3.702 | 172,124 | +0.01(+0.25%) |
Mar 24, 2017 | 3.720 | 3.720 | 3.646 | 3.692 | 159,715 | -0.02(-0.50%) |
Mar 23, 2017 | 3.674 | 3.767 | 3.674 | 3.711 | 144,591 | +0.03(+0.76%) |
Mar 22, 2017 | 3.683 | 3.683 | 3.571 | 3.683 | 174,981 | -0.02(-0.51%) |
Mar 21, 2017 | 3.758 | 3.758 | 3.599 | 3.702 | 205,222 | -0.04(-1.00%) |
Mar 20, 2017 | 3.870 | 3.870 | 3.688 | 3.739 | 220,526 | -0.13(-3.38%) |
Mar 17, 2017 | 3.861 | 3.879 | 3.758 | 3.870 | 229,178 | +0.04(+0.98%) |
Mar 16, 2017 | 3.720 | 3.889 | 3.720 | 3.833 | 197,883 | +0.11(+3.02%) |
Mar 15, 2017 | 3.683 | 3.748 | 3.608 | 3.720 | 235,309 | +0.06(+1.53%) |
Mar 14, 2017 | 3.674 | 3.758 | 3.599 | 3.664 | 190,420 | -0.04(-1.01%) |
Mar 13, 2017 | 3.748 | 3.748 | 3.664 | 3.702 | 256,953 | -0.05(-1.25%) |
Mar 10, 2017 | 3.739 | 3.795 | 3.692 | 3.748 | 172,485 | +0.07(+1.78%) |
Mar 09, 2017 | 4.066 | 4.066 | 3.664 | 3.683 | 418,527 | -0.42(-10.25%) |
Mar 08, 2017 | 3.692 | 4.113 | 3.674 | 4.104 | 370,604 | +0.40(+10.86%) |
Mar 07, 2017 | 3.786 | 3.811 | 3.618 | 3.702 | 528,674 | -0.08(-2.22%) |
Mar 06, 2017 | 3.833 | 3.851 | 3.739 | 3.786 | 402,922 | -0.07(-1.70%) |
Mar 03, 2017 | 3.935 | 3.982 | 3.786 | 3.851 | 328,721 | -0.08(-2.14%) |
Mar 02, 2017 | 3.935 | 3.975 | 3.879 | 3.935 | 218,918 | +0.00(+0.00%) |