Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.690 | 5.830 | 5.610 | 5.760 | 581,810 | -0.02(-0.35%) |
May 30, 2017 | 5.650 | 5.829 | 5.490 | 5.780 | 866,738 | +0.10(+1.76%) |
May 26, 2017 | 5.570 | 5.690 | 5.381 | 5.680 | 957,314 | +0.10(+1.79%) |
May 25, 2017 | 5.550 | 5.690 | 5.410 | 5.580 | 1,700,978 | +0.08(+1.45%) |
May 24, 2017 | 5.600 | 6.070 | 5.180 | 5.500 | 9,718,798 | +1.35(+32.53%) |
May 23, 2017 | 4.150 | 4.250 | 4.100 | 4.150 | 705,847 | -0.04(-0.95%) |
May 22, 2017 | 4.040 | 4.230 | 3.970 | 4.190 | 194,618 | +0.18(+4.49%) |
May 19, 2017 | 3.900 | 4.020 | 3.860 | 4.010 | 200,723 | +0.11(+2.82%) |
May 18, 2017 | 3.910 | 3.990 | 3.820 | 3.900 | 190,849 | +0.00(+0.00%) |
May 17, 2017 | 3.840 | 3.960 | 3.820 | 3.900 | 127,359 | +0.02(+0.52%) |
May 16, 2017 | 3.900 | 3.923 | 3.810 | 3.880 | 129,286 | -0.05(-1.27%) |
May 15, 2017 | 3.900 | 3.980 | 3.860 | 3.930 | 106,113 | +0.03(+0.77%) |
May 12, 2017 | 3.930 | 3.980 | 3.870 | 3.900 | 168,484 | -0.08(-2.01%) |
May 11, 2017 | 4.060 | 4.090 | 3.900 | 3.980 | 171,541 | -0.06(-1.49%) |
May 10, 2017 | 4.080 | 4.100 | 4.010 | 4.040 | 92,153 | -0.05(-1.22%) |
May 09, 2017 | 4.090 | 4.145 | 3.970 | 4.090 | 100,619 | +0.00(+0.00%) |
May 08, 2017 | 4.110 | 4.120 | 4.060 | 4.090 | 57,595 | -0.02(-0.49%) |
May 05, 2017 | 4.120 | 4.150 | 4.030 | 4.110 | 61,413 | +0.07(+1.73%) |
May 04, 2017 | 4.240 | 4.240 | 4.040 | 4.040 | 89,834 | -0.17(-4.04%) |
May 03, 2017 | 4.250 | 4.300 | 4.120 | 4.210 | 106,283 | -0.08(-1.86%) |
May 02, 2017 | 4.120 | 4.350 | 4.120 | 4.290 | 118,773 | +0.11(+2.63%) |
May 01, 2017 | 4.100 | 4.190 | 4.050 | 4.180 | 84,020 | +0.06(+1.46%) |
Apr 28, 2017 | 4.330 | 4.370 | 4.110 | 4.120 | 158,135 | -0.22(-5.07%) |
Apr 27, 2017 | 4.330 | 4.370 | 4.220 | 4.340 | 102,928 | +0.02(+0.46%) |
Apr 26, 2017 | 4.240 | 4.420 | 4.230 | 4.320 | 178,685 | +0.08(+1.89%) |
Apr 25, 2017 | 4.260 | 4.308 | 4.140 | 4.240 | 100,711 | -0.02(-0.47%) |
Apr 24, 2017 | 4.300 | 4.330 | 4.190 | 4.260 | 84,648 | +0.02(+0.47%) |
Apr 21, 2017 | 4.250 | 4.280 | 4.120 | 4.240 | 81,953 | -0.03(-0.70%) |
Apr 20, 2017 | 4.100 | 4.300 | 4.070 | 4.270 | 167,128 | +0.18(+4.40%) |
Apr 19, 2017 | 4.060 | 4.130 | 4.020 | 4.090 | 137,471 | +0.05(+1.24%) |
Apr 18, 2017 | 4.060 | 4.090 | 4.020 | 4.040 | 87,570 | -0.06(-1.46%) |
Apr 17, 2017 | 4.060 | 4.130 | 3.970 | 4.100 | 159,026 | +0.07(+1.74%) |
Apr 13, 2017 | 4.070 | 4.100 | 3.970 | 4.030 | 155,830 | -0.02(-0.49%) |
Apr 12, 2017 | 4.170 | 4.170 | 3.970 | 4.050 | 192,152 | -0.16(-3.80%) |
Apr 11, 2017 | 4.200 | 4.240 | 4.150 | 4.210 | 66,113 | +0.00(+0.00%) |
Apr 10, 2017 | 4.030 | 4.260 | 3.960 | 4.210 | 117,826 | +0.14(+3.44%) |
Apr 07, 2017 | 4.150 | 4.190 | 4.070 | 4.070 | 145,123 | -0.08(-1.93%) |
Apr 06, 2017 | 4.110 | 4.190 | 4.030 | 4.150 | 116,000 | +0.09(+2.22%) |
Apr 05, 2017 | 4.100 | 4.180 | 4.030 | 4.060 | 152,737 | -0.04(-0.98%) |
Apr 04, 2017 | 4.050 | 4.140 | 4.050 | 4.100 | 140,356 | +0.02(+0.49%) |
Apr 03, 2017 | 4.260 | 4.260 | 4.050 | 4.080 | 107,515 | -0.15(-3.55%) |
Mar 31, 2017 | 4.350 | 4.350 | 4.210 | 4.230 | 122,922 | -0.14(-3.20%) |
Mar 30, 2017 | 4.400 | 4.470 | 4.310 | 4.370 | 217,467 | -0.03(-0.68%) |
Mar 29, 2017 | 4.050 | 4.425 | 4.020 | 4.400 | 356,054 | +0.35(+8.64%) |
Mar 28, 2017 | 3.960 | 4.050 | 3.960 | 4.050 | 174,787 | +0.09(+2.27%) |
Mar 27, 2017 | 3.890 | 3.980 | 3.880 | 3.960 | 160,899 | +0.01(+0.25%) |
Mar 24, 2017 | 3.980 | 3.980 | 3.900 | 3.950 | 149,299 | -0.02(-0.50%) |
Mar 23, 2017 | 3.930 | 4.030 | 3.930 | 3.970 | 135,162 | +0.03(+0.76%) |
Mar 22, 2017 | 3.940 | 3.940 | 3.820 | 3.940 | 163,570 | -0.02(-0.51%) |
Mar 21, 2017 | 4.020 | 4.020 | 3.850 | 3.960 | 191,838 | -0.04(-1.00%) |
Mar 20, 2017 | 4.140 | 4.140 | 3.945 | 4.000 | 206,144 | -0.14(-3.38%) |
Mar 17, 2017 | 4.130 | 4.150 | 4.020 | 4.140 | 214,232 | +0.04(+0.98%) |
Mar 16, 2017 | 3.980 | 4.160 | 3.980 | 4.100 | 184,978 | +0.12(+3.02%) |
Mar 15, 2017 | 3.940 | 4.010 | 3.860 | 3.980 | 219,963 | +0.06(+1.53%) |
Mar 14, 2017 | 3.930 | 4.020 | 3.850 | 3.920 | 178,002 | -0.04(-1.01%) |
Mar 13, 2017 | 4.010 | 4.010 | 3.920 | 3.960 | 240,196 | -0.05(-1.25%) |
Mar 10, 2017 | 4.000 | 4.060 | 3.950 | 4.010 | 161,236 | +0.07(+1.78%) |
Mar 09, 2017 | 4.350 | 4.350 | 3.920 | 3.940 | 391,232 | -0.45(-10.25%) |
Mar 08, 2017 | 3.950 | 4.400 | 3.930 | 4.390 | 346,435 | +0.43(+10.86%) |
Mar 07, 2017 | 4.050 | 4.077 | 3.870 | 3.960 | 494,196 | -0.09(-2.22%) |
Mar 06, 2017 | 4.100 | 4.120 | 4.000 | 4.050 | 376,645 | -0.07(-1.70%) |
Mar 03, 2017 | 4.210 | 4.260 | 4.050 | 4.120 | 307,283 | -0.09(-2.14%) |
Mar 02, 2017 | 4.210 | 4.253 | 4.150 | 4.210 | 204,641 | +0.00(+0.00%) |