Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.058 | 5.082 | 4.766 | 4.960 | 1,105,871 | -0.10(-1.92%) |
May 30, 2017 | 5.155 | 5.155 | 5.009 | 5.058 | 646,736 | -0.15(-2.80%) |
May 26, 2017 | 5.155 | 5.252 | 5.106 | 5.204 | 426,264 | +0.05(+0.94%) |
May 25, 2017 | 5.301 | 5.398 | 5.058 | 5.155 | 856,541 | -0.05(-0.93%) |
May 24, 2017 | 5.301 | 5.374 | 5.116 | 5.204 | 610,089 | -0.15(-2.73%) |
May 23, 2017 | 5.447 | 5.447 | 5.252 | 5.350 | 457,072 | -0.05(-0.90%) |
May 22, 2017 | 5.301 | 5.447 | 5.204 | 5.398 | 384,824 | +0.15(+2.78%) |
May 19, 2017 | 5.155 | 5.398 | 5.155 | 5.252 | 931,415 | +0.15(+2.86%) |
May 18, 2017 | 5.106 | 5.131 | 4.863 | 5.106 | 1,035,278 | -0.05(-0.94%) |
May 17, 2017 | 5.593 | 5.593 | 5.155 | 5.155 | 1,053,129 | -0.44(-7.83%) |
May 16, 2017 | 5.447 | 5.641 | 5.422 | 5.593 | 909,816 | +0.24(+4.55%) |
May 15, 2017 | 5.398 | 5.495 | 5.350 | 5.350 | 827,603 | +0.15(+2.80%) |
May 12, 2017 | 5.398 | 5.447 | 5.204 | 5.204 | 1,180,883 | -0.10(-1.83%) |
May 11, 2017 | 5.495 | 5.544 | 5.301 | 5.301 | 885,116 | -0.15(-2.68%) |
May 10, 2017 | 5.544 | 5.544 | 5.345 | 5.447 | 824,851 | -0.05(-0.88%) |
May 09, 2017 | 5.544 | 5.593 | 5.374 | 5.495 | 642,584 | +0.00(+0.00%) |
May 08, 2017 | 5.398 | 5.544 | 5.179 | 5.495 | 1,269,799 | +0.10(+1.80%) |
May 05, 2017 | 5.350 | 5.447 | 5.204 | 5.398 | 1,110,428 | +0.15(+2.78%) |
May 04, 2017 | 5.204 | 5.301 | 4.863 | 5.252 | 1,404,283 | -0.34(-6.09%) |
May 03, 2017 | 5.836 | 5.836 | 5.447 | 5.593 | 1,116,889 | -0.24(-4.17%) |
May 02, 2017 | 5.836 | 5.957 | 5.739 | 5.836 | 492,671 | -0.05(-0.83%) |
May 01, 2017 | 5.836 | 5.933 | 5.787 | 5.884 | 306,018 | +0.10(+1.68%) |
Apr 28, 2017 | 5.836 | 5.982 | 5.739 | 5.787 | 561,117 | +0.00(+0.00%) |
Apr 27, 2017 | 5.884 | 5.884 | 5.544 | 5.787 | 610,080 | -0.15(-2.46%) |
Apr 26, 2017 | 5.739 | 5.982 | 5.690 | 5.933 | 638,814 | +0.10(+1.67%) |
Apr 25, 2017 | 5.739 | 5.836 | 5.641 | 5.836 | 517,230 | +0.15(+2.56%) |
Apr 24, 2017 | 5.836 | 5.836 | 5.690 | 5.690 | 374,864 | -0.05(-0.85%) |
Apr 21, 2017 | 5.836 | 5.860 | 5.617 | 5.739 | 508,596 | -0.10(-1.67%) |
Apr 20, 2017 | 5.884 | 5.982 | 5.739 | 5.836 | 567,695 | +0.10(+1.70%) |
Apr 19, 2017 | 5.933 | 6.030 | 5.690 | 5.739 | 582,273 | -0.19(-3.28%) |
Apr 18, 2017 | 5.884 | 5.959 | 5.739 | 5.933 | 651,682 | -0.05(-0.81%) |
Apr 17, 2017 | 6.176 | 6.176 | 5.933 | 5.982 | 372,802 | -0.10(-1.60%) |
Apr 13, 2017 | 6.225 | 6.274 | 6.030 | 6.079 | 566,073 | -0.15(-2.34%) |
Apr 12, 2017 | 6.419 | 6.468 | 6.128 | 6.225 | 812,084 | -0.29(-4.48%) |
Apr 11, 2017 | 6.565 | 6.565 | 6.322 | 6.517 | 430,636 | +0.05(+0.75%) |
Apr 10, 2017 | 6.565 | 6.614 | 6.419 | 6.468 | 467,100 | +0.00(+0.00%) |
Apr 07, 2017 | 6.614 | 6.706 | 6.419 | 6.468 | 694,519 | -0.15(-2.21%) |
Apr 06, 2017 | 6.711 | 6.809 | 6.517 | 6.614 | 526,090 | -0.15(-2.16%) |
Apr 05, 2017 | 6.857 | 7.052 | 6.663 | 6.760 | 898,017 | +0.05(+0.72%) |
Apr 04, 2017 | 6.517 | 6.760 | 6.395 | 6.711 | 590,770 | +0.19(+2.99%) |
Apr 03, 2017 | 6.371 | 6.517 | 6.298 | 6.517 | 533,498 | +0.15(+2.29%) |
Mar 31, 2017 | 6.760 | 6.760 | 6.322 | 6.371 | 625,074 | -0.44(-6.43%) |
Mar 30, 2017 | 6.809 | 6.954 | 6.736 | 6.809 | 439,696 | +0.00(+0.00%) |
Mar 29, 2017 | 6.517 | 6.857 | 6.444 | 6.809 | 500,041 | +0.29(+4.48%) |
Mar 28, 2017 | 6.517 | 6.711 | 6.468 | 6.517 | 605,920 | +0.05(+0.75%) |
Mar 27, 2017 | 6.614 | 6.663 | 6.322 | 6.468 | 651,449 | -0.34(-5.00%) |
Mar 24, 2017 | 6.809 | 6.857 | 6.614 | 6.809 | 521,945 | +0.00(+0.00%) |
Mar 23, 2017 | 6.711 | 6.906 | 6.711 | 6.809 | 476,878 | +0.05(+0.72%) |
Mar 22, 2017 | 6.663 | 6.809 | 6.517 | 6.760 | 958,320 | +0.15(+2.21%) |
Mar 21, 2017 | 7.149 | 7.173 | 6.614 | 6.614 | 739,546 | -0.63(-8.72%) |
Mar 20, 2017 | 7.052 | 7.246 | 6.979 | 7.246 | 643,105 | +0.19(+2.76%) |
Mar 17, 2017 | 7.295 | 7.368 | 7.052 | 7.052 | 538,788 | -0.15(-2.03%) |
Mar 16, 2017 | 7.198 | 7.441 | 7.173 | 7.198 | 665,356 | +0.10(+1.37%) |
Mar 15, 2017 | 6.614 | 7.100 | 6.565 | 7.100 | 640,705 | +0.58(+8.96%) |
Mar 14, 2017 | 6.663 | 6.663 | 6.419 | 6.517 | 533,779 | -0.29(-4.29%) |
Mar 13, 2017 | 6.663 | 7.100 | 6.663 | 6.809 | 833,836 | +0.15(+2.19%) |
Mar 10, 2017 | 6.663 | 6.760 | 6.468 | 6.663 | 766,900 | +0.15(+2.24%) |
Mar 09, 2017 | 6.809 | 6.906 | 6.468 | 6.517 | 1,188,112 | -0.29(-4.29%) |
Mar 08, 2017 | 6.906 | 7.182 | 6.809 | 6.809 | 607,146 | -0.09(-1.27%) |
Mar 07, 2017 | 7.479 | 7.576 | 6.847 | 6.896 | 1,014,177 | -0.58(-7.79%) |
Mar 06, 2017 | 7.819 | 7.819 | 7.333 | 7.479 | 781,950 | -0.49(-6.10%) |
Mar 03, 2017 | 7.819 | 8.013 | 7.576 | 7.964 | 907,433 | +0.19(+2.50%) |
Mar 02, 2017 | 8.159 | 8.159 | 7.722 | 7.770 | 1,007,384 | -0.49(-5.88%) |