Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.672 | 5.720 | 5.529 | 5.529 | 547,846 | -0.19(-3.33%) |
May 30, 2017 | 5.863 | 5.910 | 5.672 | 5.720 | 434,269 | -0.14(-2.44%) |
May 26, 2017 | 5.815 | 6.053 | 5.767 | 5.863 | 543,368 | +0.00(+0.00%) |
May 25, 2017 | 5.910 | 6.006 | 5.672 | 5.863 | 1,222,588 | -0.05(-0.81%) |
May 24, 2017 | 6.006 | 6.101 | 5.863 | 5.910 | 867,192 | -0.10(-1.59%) |
May 23, 2017 | 5.958 | 6.149 | 5.887 | 6.006 | 441,450 | +0.10(+1.61%) |
May 22, 2017 | 6.101 | 6.196 | 5.767 | 5.910 | 516,879 | -0.14(-2.36%) |
May 19, 2017 | 5.863 | 6.091 | 5.815 | 6.053 | 754,379 | +0.24(+4.10%) |
May 18, 2017 | 5.863 | 6.101 | 5.767 | 5.815 | 525,805 | -0.05(-0.81%) |
May 17, 2017 | 5.815 | 6.268 | 5.672 | 5.863 | 883,986 | -0.14(-2.38%) |
May 16, 2017 | 5.815 | 6.006 | 5.481 | 6.006 | 1,501,102 | +0.19(+3.28%) |
May 15, 2017 | 6.196 | 6.196 | 5.767 | 5.815 | 830,317 | -0.33(-5.43%) |
May 12, 2017 | 6.101 | 6.244 | 6.053 | 6.149 | 406,988 | +0.05(+0.78%) |
May 11, 2017 | 6.435 | 6.435 | 6.077 | 6.101 | 772,087 | -0.38(-5.88%) |
May 10, 2017 | 6.339 | 6.578 | 6.292 | 6.482 | 672,727 | +0.19(+3.03%) |
May 09, 2017 | 6.292 | 6.578 | 6.196 | 6.292 | 733,751 | +0.14(+2.33%) |
May 08, 2017 | 6.196 | 6.292 | 5.934 | 6.149 | 2,170,273 | +0.10(+1.57%) |
May 05, 2017 | 6.244 | 6.335 | 6.053 | 6.053 | 1,821,767 | -0.14(-2.31%) |
May 04, 2017 | 6.530 | 6.559 | 5.958 | 6.196 | 1,278,903 | -0.33(-5.11%) |
May 03, 2017 | 7.007 | 7.007 | 6.435 | 6.530 | 1,772,447 | -0.62(-8.67%) |
May 02, 2017 | 7.054 | 7.293 | 7.007 | 7.150 | 792,050 | +0.05(+0.67%) |
May 01, 2017 | 7.102 | 7.197 | 7.054 | 7.102 | 441,122 | +0.00(+0.00%) |
Apr 28, 2017 | 7.197 | 7.388 | 7.054 | 7.102 | 605,773 | -0.10(-1.32%) |
Apr 27, 2017 | 7.245 | 7.316 | 7.102 | 7.197 | 682,393 | -0.05(-0.66%) |
Apr 26, 2017 | 7.102 | 7.483 | 7.054 | 7.245 | 1,015,253 | +0.10(+1.33%) |
Apr 25, 2017 | 6.911 | 7.245 | 6.768 | 7.150 | 1,191,486 | -0.10(-1.32%) |
Apr 24, 2017 | 7.245 | 7.531 | 7.126 | 7.245 | 1,171,065 | +0.19(+2.70%) |
Apr 21, 2017 | 7.197 | 7.626 | 7.054 | 7.054 | 1,438,054 | -0.14(-1.99%) |
Apr 20, 2017 | 7.197 | 7.536 | 6.935 | 7.197 | 2,863,342 | -0.29(-3.82%) |
Apr 19, 2017 | 7.674 | 8.103 | 7.293 | 7.483 | 1,781,210 | -0.10(-1.26%) |
Apr 18, 2017 | 7.722 | 7.841 | 7.436 | 7.579 | 1,830,045 | -0.38(-4.79%) |
Apr 17, 2017 | 8.198 | 8.198 | 7.769 | 7.960 | 998,791 | -0.14(-1.76%) |
Apr 13, 2017 | 8.437 | 8.580 | 8.103 | 8.103 | 610,732 | -0.29(-3.41%) |
Apr 12, 2017 | 9.009 | 9.009 | 8.098 | 8.389 | 1,403,351 | -0.71(-7.85%) |
Apr 11, 2017 | 9.247 | 9.390 | 8.937 | 9.104 | 863,030 | -0.14(-1.55%) |
Apr 10, 2017 | 9.294 | 9.437 | 9.152 | 9.247 | 940,084 | +0.00(+0.00%) |
Apr 07, 2017 | 9.533 | 9.666 | 9.080 | 9.247 | 876,625 | -0.10(-1.02%) |
Apr 06, 2017 | 8.627 | 9.604 | 8.532 | 9.342 | 2,143,401 | +0.86(+10.11%) |
Apr 05, 2017 | 8.866 | 8.951 | 8.389 | 8.484 | 1,030,977 | -0.33(-3.78%) |
Apr 04, 2017 | 8.532 | 8.866 | 8.294 | 8.818 | 992,038 | +0.29(+3.35%) |
Apr 03, 2017 | 8.818 | 8.913 | 8.365 | 8.532 | 895,717 | -0.24(-2.72%) |
Mar 31, 2017 | 8.818 | 8.904 | 8.532 | 8.770 | 1,135,896 | -0.14(-1.60%) |
Mar 30, 2017 | 8.818 | 8.961 | 8.732 | 8.913 | 734,038 | +0.10(+1.08%) |
Mar 29, 2017 | 9.104 | 9.199 | 8.789 | 8.818 | 765,447 | -0.24(-2.63%) |
Mar 28, 2017 | 8.913 | 9.247 | 8.675 | 9.056 | 1,556,655 | +0.19(+2.15%) |
Mar 27, 2017 | 8.723 | 9.056 | 8.341 | 8.866 | 900,591 | -0.05(-0.53%) |
Mar 24, 2017 | 8.580 | 8.961 | 8.532 | 8.913 | 1,610,323 | +0.43(+5.06%) |
Mar 23, 2017 | 8.246 | 8.627 | 8.108 | 8.484 | 894,722 | +0.24(+2.89%) |
Mar 22, 2017 | 8.341 | 8.341 | 8.008 | 8.246 | 1,499,210 | -0.19(-2.26%) |
Mar 21, 2017 | 9.056 | 9.247 | 8.389 | 8.437 | 1,219,843 | -0.52(-5.85%) |
Mar 20, 2017 | 9.247 | 9.342 | 8.913 | 8.961 | 1,708,241 | -0.29(-3.09%) |
Mar 17, 2017 | 8.723 | 9.485 | 8.590 | 9.247 | 2,928,615 | +0.62(+7.18%) |
Mar 16, 2017 | 8.437 | 8.723 | 8.317 | 8.627 | 1,252,898 | +0.29(+3.43%) |
Mar 15, 2017 | 7.817 | 8.532 | 7.817 | 8.341 | 1,996,259 | +0.57(+7.36%) |
Mar 14, 2017 | 8.008 | 8.484 | 7.436 | 7.769 | 3,054,518 | -0.29(-3.55%) |
Mar 13, 2017 | 7.769 | 8.103 | 7.626 | 8.055 | 1,750,439 | +0.76(+10.46%) |
Mar 10, 2017 | 6.721 | 7.436 | 6.721 | 7.293 | 943,760 | +0.67(+10.07%) |
Mar 09, 2017 | 6.578 | 6.721 | 6.435 | 6.625 | 867,041 | +0.00(+0.00%) |
Mar 08, 2017 | 6.864 | 6.959 | 6.578 | 6.625 | 857,317 | -0.19(-2.80%) |
Mar 07, 2017 | 7.007 | 7.150 | 6.721 | 6.816 | 645,812 | -0.19(-2.72%) |
Mar 06, 2017 | 7.293 | 7.559 | 6.935 | 7.007 | 711,975 | -0.29(-3.92%) |
Mar 03, 2017 | 7.150 | 7.436 | 7.102 | 7.293 | 615,870 | +0.14(+2.00%) |
Mar 02, 2017 | 7.531 | 7.674 | 7.102 | 7.150 | 1,121,571 | -0.38(-5.06%) |