Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.954 | 4.964 | 4.673 | 4.773 | 2,333,076 | -0.21(-4.21%) |
May 30, 2017 | 4.964 | 5.049 | 4.949 | 4.983 | 1,709,182 | +0.00(+0.00%) |
May 26, 2017 | 4.897 | 5.021 | 4.821 | 4.983 | 1,568,390 | +0.09(+1.75%) |
May 25, 2017 | 4.859 | 5.059 | 4.830 | 4.897 | 2,513,318 | +0.05(+0.98%) |
May 24, 2017 | 5.002 | 5.040 | 4.811 | 4.849 | 2,131,085 | -0.15(-3.05%) |
May 23, 2017 | 5.068 | 5.145 | 5.002 | 5.002 | 1,907,987 | -0.07(-1.32%) |
May 22, 2017 | 5.011 | 5.154 | 5.011 | 5.068 | 2,397,113 | +0.06(+1.14%) |
May 19, 2017 | 4.992 | 5.078 | 4.878 | 5.011 | 2,599,940 | +0.05(+0.96%) |
May 18, 2017 | 5.183 | 5.249 | 4.935 | 4.964 | 3,347,907 | -0.28(-5.27%) |
May 17, 2017 | 5.307 | 5.364 | 5.154 | 5.240 | 4,381,043 | -0.17(-3.17%) |
May 16, 2017 | 5.631 | 5.631 | 5.164 | 5.411 | 4,142,844 | -0.22(-3.89%) |
May 15, 2017 | 5.907 | 5.917 | 5.592 | 5.631 | 3,177,995 | -0.28(-4.68%) |
May 12, 2017 | 6.355 | 6.383 | 5.835 | 5.907 | 4,149,928 | -0.52(-8.15%) |
May 11, 2017 | 6.459 | 6.497 | 6.207 | 6.431 | 2,219,197 | -0.11(-1.75%) |
May 10, 2017 | 6.431 | 6.602 | 6.364 | 6.545 | 1,209,539 | +0.11(+1.78%) |
May 09, 2017 | 6.412 | 6.536 | 6.397 | 6.431 | 1,580,676 | -0.10(-1.60%) |
May 08, 2017 | 6.469 | 6.593 | 6.417 | 6.536 | 1,671,004 | +0.05(+0.73%) |
May 05, 2017 | 6.355 | 6.517 | 6.259 | 6.488 | 3,285,307 | +0.18(+2.87%) |
May 04, 2017 | 6.488 | 6.536 | 6.278 | 6.307 | 1,570,058 | -0.12(-1.93%) |
May 03, 2017 | 6.307 | 6.455 | 6.269 | 6.431 | 1,293,500 | +0.07(+1.05%) |
May 02, 2017 | 6.288 | 6.431 | 6.193 | 6.364 | 2,554,559 | +0.10(+1.52%) |
May 01, 2017 | 6.440 | 6.488 | 6.231 | 6.269 | 2,118,069 | -0.15(-2.37%) |
Apr 28, 2017 | 6.612 | 6.612 | 6.402 | 6.421 | 2,368,960 | -0.14(-2.18%) |
Apr 27, 2017 | 6.726 | 6.736 | 6.507 | 6.564 | 2,085,357 | -0.21(-3.09%) |
Apr 26, 2017 | 6.669 | 6.874 | 6.669 | 6.774 | 1,838,060 | +0.10(+1.43%) |
Apr 25, 2017 | 6.812 | 6.821 | 6.636 | 6.678 | 2,246,251 | -0.11(-1.68%) |
Apr 24, 2017 | 6.774 | 6.850 | 6.602 | 6.793 | 2,578,492 | +0.11(+1.71%) |
Apr 21, 2017 | 6.631 | 6.697 | 6.480 | 6.678 | 2,585,996 | +0.03(+0.43%) |
Apr 20, 2017 | 6.499 | 6.763 | 6.499 | 6.650 | 2,622,880 | +0.18(+2.77%) |
Apr 19, 2017 | 6.528 | 6.674 | 6.462 | 6.471 | 2,444,495 | -0.02(-0.29%) |
Apr 18, 2017 | 6.396 | 6.528 | 6.348 | 6.490 | 3,873,182 | +0.05(+0.73%) |
Apr 17, 2017 | 6.179 | 6.556 | 6.179 | 6.443 | 6,933,583 | +0.23(+3.64%) |
Apr 13, 2017 | 6.631 | 6.631 | 5.877 | 6.216 | 17,042,416 | -0.62(-9.10%) |
Apr 12, 2017 | 6.829 | 6.886 | 6.613 | 6.839 | 5,146,536 | -0.01(-0.14%) |
Apr 11, 2017 | 6.801 | 6.943 | 6.697 | 6.848 | 3,628,583 | +0.07(+0.97%) |
Apr 10, 2017 | 6.782 | 7.028 | 6.678 | 6.782 | 4,039,685 | +0.05(+0.70%) |
Apr 07, 2017 | 6.584 | 6.782 | 6.546 | 6.735 | 2,941,747 | +0.14(+2.15%) |
Apr 06, 2017 | 6.396 | 6.650 | 6.358 | 6.594 | 2,176,878 | +0.23(+3.56%) |
Apr 05, 2017 | 6.528 | 6.556 | 6.334 | 6.367 | 3,115,069 | -0.13(-2.03%) |
Apr 04, 2017 | 6.556 | 6.660 | 6.396 | 6.499 | 1,798,407 | -0.20(-2.96%) |
Apr 03, 2017 | 6.745 | 6.796 | 6.612 | 6.697 | 1,106,076 | -0.06(-0.84%) |
Mar 31, 2017 | 6.782 | 6.829 | 6.669 | 6.754 | 1,659,146 | -0.02(-0.28%) |
Mar 30, 2017 | 6.499 | 6.782 | 6.490 | 6.773 | 1,754,159 | +0.25(+3.76%) |
Mar 29, 2017 | 6.556 | 6.726 | 6.452 | 6.528 | 2,768,718 | +0.04(+0.58%) |
Mar 28, 2017 | 6.480 | 6.546 | 6.344 | 6.490 | 2,103,654 | +0.00(+0.00%) |
Mar 27, 2017 | 6.329 | 6.575 | 6.263 | 6.490 | 1,012,767 | +0.01(+0.15%) |
Mar 24, 2017 | 6.594 | 6.594 | 6.452 | 6.480 | 1,440,046 | -0.11(-1.72%) |
Mar 23, 2017 | 6.396 | 6.716 | 6.377 | 6.594 | 1,859,204 | +0.18(+2.79%) |
Mar 22, 2017 | 6.150 | 6.424 | 6.065 | 6.414 | 1,734,302 | +0.26(+4.29%) |
Mar 21, 2017 | 6.405 | 6.414 | 6.028 | 6.150 | 2,095,526 | -0.20(-3.12%) |
Mar 20, 2017 | 6.631 | 6.641 | 6.292 | 6.348 | 1,412,890 | -0.29(-4.40%) |
Mar 17, 2017 | 6.669 | 6.754 | 6.575 | 6.641 | 2,657,860 | +0.03(+0.43%) |
Mar 16, 2017 | 6.528 | 6.763 | 6.419 | 6.612 | 2,012,974 | +0.10(+1.59%) |
Mar 15, 2017 | 6.405 | 6.565 | 6.320 | 6.509 | 1,198,229 | +0.13(+2.07%) |
Mar 14, 2017 | 6.367 | 6.414 | 6.235 | 6.377 | 1,074,924 | +0.00(+0.00%) |
Mar 13, 2017 | 6.537 | 6.603 | 6.339 | 6.377 | 1,340,652 | -0.18(-2.73%) |
Mar 10, 2017 | 6.282 | 6.678 | 6.197 | 6.556 | 4,387,342 | +0.39(+6.27%) |
Mar 09, 2017 | 6.678 | 6.734 | 6.169 | 6.169 | 2,989,246 | -0.57(-8.40%) |
Mar 08, 2017 | 6.688 | 6.801 | 6.641 | 6.735 | 2,635,359 | +0.10(+1.56%) |
Mar 07, 2017 | 6.886 | 7.197 | 6.603 | 6.631 | 5,577,314 | +0.35(+5.56%) |
Mar 06, 2017 | 6.518 | 6.593 | 6.273 | 6.282 | 2,039,765 | -0.24(-3.62%) |
Mar 03, 2017 | 6.565 | 6.669 | 6.452 | 6.518 | 2,138,294 | -0.05(-0.72%) |
Mar 02, 2017 | 6.424 | 6.631 | 6.405 | 6.565 | 1,977,936 | +0.14(+2.20%) |