Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.539 | 3.773 | 3.426 | 3.733 | 4,358,998 | +0.19(+5.49%) |
May 30, 2017 | 3.758 | 3.789 | 3.520 | 3.539 | 4,202,156 | -0.20(-5.36%) |
May 26, 2017 | 4.096 | 4.103 | 3.733 | 3.739 | 6,914,695 | -0.36(-8.85%) |
May 25, 2017 | 4.109 | 4.196 | 4.077 | 4.103 | 2,159,634 | -0.01(-0.15%) |
May 24, 2017 | 4.397 | 4.403 | 4.077 | 4.109 | 3,940,997 | -0.30(-6.82%) |
May 23, 2017 | 4.460 | 4.503 | 4.397 | 4.409 | 1,640,855 | -0.03(-0.56%) |
May 22, 2017 | 4.397 | 4.506 | 4.397 | 4.434 | 1,098,126 | +0.03(+0.71%) |
May 19, 2017 | 4.460 | 4.497 | 4.391 | 4.403 | 1,258,833 | -0.01(-0.28%) |
May 18, 2017 | 4.447 | 4.472 | 4.334 | 4.416 | 2,551,964 | -0.02(-0.42%) |
May 17, 2017 | 4.367 | 4.434 | 4.300 | 4.434 | 2,762,691 | +0.05(+1.11%) |
May 16, 2017 | 4.477 | 4.526 | 4.349 | 4.386 | 1,830,361 | -0.10(-2.17%) |
May 15, 2017 | 4.477 | 4.532 | 4.453 | 4.483 | 1,642,632 | +0.05(+1.24%) |
May 12, 2017 | 4.349 | 4.508 | 4.300 | 4.428 | 2,306,775 | +0.07(+1.68%) |
May 11, 2017 | 4.483 | 4.489 | 4.339 | 4.355 | 1,764,587 | -0.14(-3.12%) |
May 10, 2017 | 4.367 | 4.556 | 4.361 | 4.495 | 2,605,018 | +0.13(+2.93%) |
May 09, 2017 | 4.130 | 4.410 | 4.075 | 4.367 | 4,430,189 | +0.24(+5.75%) |
May 08, 2017 | 4.173 | 4.264 | 3.965 | 4.130 | 7,295,362 | -0.18(-4.10%) |
May 05, 2017 | 4.367 | 4.416 | 4.264 | 4.307 | 5,918,604 | -0.05(-1.12%) |
May 04, 2017 | 4.617 | 4.672 | 4.264 | 4.355 | 6,753,077 | -0.23(-4.92%) |
May 03, 2017 | 4.946 | 4.964 | 4.575 | 4.581 | 6,325,451 | -0.38(-7.73%) |
May 02, 2017 | 5.044 | 5.069 | 4.946 | 4.964 | 1,802,065 | -0.07(-1.33%) |
May 01, 2017 | 5.056 | 5.117 | 5.028 | 5.031 | 1,207,137 | -0.02(-0.48%) |
Apr 28, 2017 | 5.080 | 5.129 | 5.056 | 5.056 | 868,882 | -0.04(-0.72%) |
Apr 27, 2017 | 5.056 | 5.111 | 5.050 | 5.092 | 939,528 | -0.01(-0.12%) |
Apr 26, 2017 | 5.044 | 5.141 | 5.031 | 5.098 | 1,461,058 | +0.03(+0.60%) |
Apr 25, 2017 | 5.123 | 5.165 | 5.050 | 5.068 | 1,723,598 | -0.07(-1.42%) |
Apr 24, 2017 | 5.135 | 5.196 | 5.111 | 5.141 | 1,396,614 | +0.05(+0.96%) |
Apr 21, 2017 | 5.086 | 5.123 | 5.062 | 5.092 | 1,371,063 | -0.01(-0.24%) |
Apr 20, 2017 | 5.056 | 5.147 | 5.025 | 5.105 | 1,756,315 | +0.07(+1.45%) |
Apr 19, 2017 | 5.031 | 5.086 | 5.019 | 5.031 | 1,246,384 | +0.01(+0.12%) |
Apr 18, 2017 | 4.971 | 5.034 | 4.952 | 5.025 | 1,231,267 | +0.02(+0.49%) |
Apr 17, 2017 | 4.958 | 5.001 | 4.916 | 5.001 | 1,133,557 | +0.04(+0.86%) |
Apr 13, 2017 | 5.178 | 5.178 | 4.952 | 4.958 | 1,914,887 | -0.23(-4.35%) |
Apr 12, 2017 | 5.196 | 5.257 | 5.165 | 5.184 | 1,097,542 | -0.02(-0.47%) |
Apr 11, 2017 | 5.257 | 5.269 | 5.178 | 5.208 | 2,240,794 | -0.05(-0.93%) |
Apr 10, 2017 | 4.928 | 5.287 | 4.905 | 5.257 | 3,392,563 | +0.35(+7.21%) |
Apr 07, 2017 | 4.904 | 4.971 | 4.904 | 4.904 | 1,126,403 | -0.02(-0.37%) |
Apr 06, 2017 | 4.879 | 4.952 | 4.873 | 4.922 | 1,280,933 | +0.05(+1.00%) |
Apr 05, 2017 | 4.977 | 5.025 | 4.873 | 4.873 | 1,368,635 | -0.10(-1.96%) |
Apr 04, 2017 | 4.989 | 5.013 | 4.952 | 4.971 | 741,485 | -0.01(-0.12%) |
Apr 03, 2017 | 4.971 | 5.010 | 4.952 | 4.977 | 957,639 | -0.01(-0.12%) |
Mar 31, 2017 | 4.958 | 5.001 | 4.928 | 4.983 | 1,102,864 | +0.02(+0.37%) |
Mar 30, 2017 | 4.983 | 4.989 | 4.904 | 4.964 | 932,781 | -0.01(-0.12%) |
Mar 29, 2017 | 4.849 | 5.013 | 4.849 | 4.971 | 1,577,051 | +0.10(+2.13%) |
Mar 28, 2017 | 4.812 | 4.897 | 4.812 | 4.867 | 1,078,699 | +0.05(+1.01%) |
Mar 27, 2017 | 4.794 | 4.824 | 4.757 | 4.818 | 1,129,404 | -0.01(-0.25%) |
Mar 24, 2017 | 4.885 | 4.904 | 4.824 | 4.830 | 941,306 | -0.04(-0.88%) |
Mar 23, 2017 | 4.904 | 4.977 | 4.861 | 4.873 | 1,281,460 | +0.02(+0.38%) |
Mar 22, 2017 | 4.891 | 4.916 | 4.824 | 4.855 | 1,120,588 | -0.04(-0.87%) |
Mar 21, 2017 | 5.056 | 5.059 | 4.891 | 4.897 | 1,498,823 | -0.14(-2.78%) |
Mar 20, 2017 | 4.952 | 5.068 | 4.928 | 5.038 | 1,551,436 | +0.08(+1.60%) |
Mar 17, 2017 | 4.934 | 4.983 | 4.904 | 4.958 | 1,920,500 | +0.04(+0.87%) |
Mar 16, 2017 | 4.830 | 4.916 | 4.806 | 4.916 | 1,773,285 | +0.10(+2.02%) |
Mar 15, 2017 | 4.721 | 4.818 | 4.696 | 4.818 | 1,526,478 | +0.12(+2.46%) |
Mar 14, 2017 | 4.739 | 4.763 | 4.696 | 4.702 | 1,104,271 | -0.05(-1.15%) |
Mar 13, 2017 | 4.843 | 4.751 | 4.757 | 961,189 | -0.02(-0.38%) | |
Mar 10, 2017 | 4.812 | 4.873 | 4.745 | 4.776 | 1,209,564 | +0.00(+0.00%) |
Mar 09, 2017 | 4.727 | 4.782 | 4.706 | 4.776 | 1,403,965 | +0.04(+0.90%) |
Mar 08, 2017 | 4.733 | 4.800 | 4.721 | 4.733 | 1,436,696 | +0.01(+0.13%) |
Mar 07, 2017 | 4.812 | 4.831 | 4.702 | 4.727 | 1,925,031 | -0.10(-2.02%) |
Mar 06, 2017 | 4.879 | 4.879 | 4.812 | 4.824 | 1,418,650 | -0.04(-0.75%) |
Mar 03, 2017 | 4.830 | 4.916 | 4.818 | 4.861 | 1,712,912 | +0.03(+0.63%) |
Mar 02, 2017 | 4.830 | 4.971 | 4.806 | 4.830 | 3,038,740 | -0.01(-0.25%) |