Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.110 | 4.170 | 3.980 | 4.120 | 142,877 | +0.07(+1.73%) |
May 30, 2017 | 4.200 | 4.224 | 4.010 | 4.050 | 194,041 | -0.16(-3.80%) |
May 26, 2017 | 4.280 | 4.280 | 4.040 | 4.210 | 62,849 | -0.08(-1.86%) |
May 25, 2017 | 4.100 | 4.310 | 3.970 | 4.290 | 243,475 | +0.17(+4.13%) |
May 24, 2017 | 4.200 | 4.240 | 4.110 | 4.120 | 85,726 | -0.08(-1.90%) |
May 23, 2017 | 4.240 | 4.300 | 4.160 | 4.200 | 97,789 | +0.00(+0.00%) |
May 22, 2017 | 4.150 | 4.240 | 4.050 | 4.200 | 99,421 | +0.06(+1.45%) |
May 19, 2017 | 4.060 | 4.200 | 4.020 | 4.140 | 179,326 | +0.09(+2.22%) |
May 18, 2017 | 4.050 | 4.070 | 3.882 | 4.050 | 153,699 | -0.03(-0.74%) |
May 17, 2017 | 4.140 | 4.200 | 3.970 | 4.080 | 200,558 | -0.07(-1.69%) |
May 16, 2017 | 4.200 | 4.250 | 4.130 | 4.150 | 153,900 | -0.08(-1.89%) |
May 15, 2017 | 4.050 | 4.470 | 4.040 | 4.230 | 400,941 | +0.17(+4.19%) |
May 12, 2017 | 4.010 | 4.070 | 3.960 | 4.060 | 108,532 | +0.04(+1.00%) |
May 11, 2017 | 4.030 | 4.060 | 3.960 | 4.020 | 231,514 | -0.03(-0.74%) |
May 10, 2017 | 4.100 | 4.120 | 4.020 | 4.050 | 147,105 | -0.06(-1.46%) |
May 09, 2017 | 4.080 | 4.200 | 4.010 | 4.110 | 153,476 | +0.05(+1.23%) |
May 08, 2017 | 4.030 | 4.080 | 4.000 | 4.060 | 192,896 | +0.06(+1.50%) |
May 05, 2017 | 4.180 | 4.200 | 3.980 | 4.000 | 1,577,983 | -0.85(-17.53%) |
May 04, 2017 | 4.700 | 4.920 | 4.630 | 4.850 | 151,401 | +0.14(+2.97%) |
May 03, 2017 | 4.880 | 4.885 | 4.580 | 4.710 | 126,806 | -0.14(-2.89%) |
May 02, 2017 | 5.000 | 5.030 | 4.730 | 4.850 | 183,320 | -0.09(-1.82%) |
May 01, 2017 | 5.510 | 5.510 | 4.910 | 4.940 | 374,228 | -0.27(-5.18%) |
Apr 28, 2017 | 5.620 | 5.650 | 5.130 | 5.210 | 302,257 | -0.40(-7.13%) |
Apr 27, 2017 | 5.000 | 6.330 | 4.827 | 5.610 | 804,629 | -2.09(-27.14%) |
Apr 26, 2017 | 7.410 | 7.750 | 7.390 | 7.700 | 181,063 | +0.30(+4.05%) |
Apr 25, 2017 | 7.410 | 6.981 | 7.400 | 162,562 | +0.33(+4.67%) | |
Apr 24, 2017 | 7.000 | 7.100 | 6.870 | 7.070 | 61,430 | +0.14(+2.02%) |
Apr 21, 2017 | 6.780 | 6.980 | 6.725 | 6.930 | 79,487 | +0.16(+2.36%) |
Apr 20, 2017 | 6.730 | 6.980 | 6.720 | 6.770 | 58,587 | +0.05(+0.74%) |
Apr 19, 2017 | 6.650 | 6.900 | 6.603 | 6.720 | 46,914 | +0.08(+1.20%) |
Apr 18, 2017 | 6.610 | 6.700 | 6.530 | 6.640 | 40,758 | -0.05(-0.75%) |
Apr 17, 2017 | 6.820 | 6.920 | 6.600 | 6.690 | 48,250 | -0.13(-1.91%) |
Apr 13, 2017 | 7.030 | 7.090 | 6.746 | 6.820 | 63,351 | -0.21(-2.99%) |
Apr 12, 2017 | 6.890 | 7.070 | 6.840 | 7.030 | 76,322 | +0.06(+0.86%) |
Apr 11, 2017 | 6.850 | 7.000 | 6.790 | 6.970 | 85,898 | +0.12(+1.75%) |
Apr 10, 2017 | 6.710 | 6.900 | 6.710 | 6.850 | 62,984 | +0.14(+2.09%) |
Apr 07, 2017 | 6.640 | 6.880 | 6.640 | 6.710 | 100,095 | +0.00(+0.00%) |
Apr 06, 2017 | 6.490 | 6.740 | 6.355 | 6.710 | 113,334 | +0.27(+4.19%) |
Apr 05, 2017 | 6.660 | 6.800 | 6.380 | 6.440 | 71,722 | -0.18(-2.72%) |
Apr 04, 2017 | 6.650 | 6.760 | 6.561 | 6.620 | 49,763 | -0.05(-0.75%) |
Apr 03, 2017 | 6.930 | 6.930 | 6.610 | 6.670 | 77,803 | -0.19(-2.77%) |
Mar 31, 2017 | 6.830 | 6.910 | 6.710 | 6.860 | 69,844 | -0.09(-1.29%) |
Mar 30, 2017 | 6.780 | 6.980 | 6.560 | 6.950 | 82,702 | +0.18(+2.66%) |
Mar 29, 2017 | 6.300 | 6.790 | 6.300 | 6.770 | 123,190 | +0.44(+6.95%) |
Mar 28, 2017 | 6.240 | 6.499 | 6.240 | 6.330 | 27,113 | +0.05(+0.80%) |
Mar 27, 2017 | 6.200 | 6.340 | 6.110 | 6.280 | 58,508 | +0.04(+0.64%) |
Mar 24, 2017 | 6.340 | 6.360 | 6.210 | 6.240 | 33,693 | -0.12(-1.89%) |
Mar 23, 2017 | 6.450 | 6.510 | 6.320 | 6.360 | 35,141 | -0.10(-1.55%) |
Mar 22, 2017 | 6.540 | 6.660 | 6.400 | 6.460 | 87,049 | -0.05(-0.77%) |
Mar 21, 2017 | 6.500 | 6.700 | 6.330 | 6.510 | 113,375 | +0.12(+1.88%) |
Mar 20, 2017 | 6.430 | 6.430 | 6.210 | 6.390 | 43,721 | -0.01(-0.16%) |
Mar 17, 2017 | 6.280 | 6.590 | 6.235 | 6.400 | 108,692 | +0.12(+1.91%) |
Mar 16, 2017 | 6.330 | 6.410 | 6.200 | 6.280 | 32,890 | -0.07(-1.10%) |
Mar 15, 2017 | 6.150 | 6.410 | 6.030 | 6.350 | 82,390 | +0.28(+4.61%) |
Mar 14, 2017 | 6.100 | 6.210 | 5.940 | 6.070 | 99,191 | -0.08(-1.30%) |
Mar 13, 2017 | 6.000 | 6.270 | 6.000 | 6.150 | 95,075 | +0.13(+2.16%) |
Mar 10, 2017 | 5.990 | 6.050 | 5.860 | 6.020 | 70,571 | +0.08(+1.35%) |
Mar 09, 2017 | 6.030 | 6.041 | 5.900 | 5.940 | 68,517 | -0.07(-1.16%) |
Mar 08, 2017 | 6.250 | 6.300 | 5.930 | 6.010 | 92,858 | -0.19(-3.06%) |
Mar 07, 2017 | 6.320 | 6.370 | 6.130 | 6.200 | 66,144 | -0.15(-2.36%) |
Mar 06, 2017 | 6.430 | 6.440 | 6.240 | 6.350 | 68,186 | -0.08(-1.24%) |
Mar 03, 2017 | 6.420 | 6.500 | 6.240 | 6.430 | 59,613 | +0.01(+0.16%) |
Mar 02, 2017 | 6.120 | 6.590 | 6.120 | 6.420 | 123,550 | +0.20(+3.22%) |