Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.170 | 5.980 | 5.170 | 5.740 | 90,803 | +0.50(+9.54%) |
May 30, 2017 | 5.000 | 5.382 | 4.910 | 5.240 | 39,790 | +0.10(+1.95%) |
May 26, 2017 | 4.880 | 5.160 | 4.880 | 5.140 | 24,283 | +0.27(+5.54%) |
May 25, 2017 | 5.350 | 5.466 | 4.770 | 4.870 | 71,197 | -0.51(-9.48%) |
May 24, 2017 | 5.750 | 6.010 | 5.299 | 5.380 | 39,682 | -0.36(-6.27%) |
May 23, 2017 | 5.800 | 6.000 | 5.710 | 5.740 | 11,652 | -0.16(-2.71%) |
May 22, 2017 | 5.900 | 5.920 | 5.619 | 5.900 | 23,149 | -0.05(-0.84%) |
May 19, 2017 | 6.170 | 6.240 | 5.800 | 5.950 | 76,417 | -0.13(-2.14%) |
May 18, 2017 | 6.000 | 6.447 | 6.000 | 6.080 | 32,722 | -0.06(-0.98%) |
May 17, 2017 | 6.250 | 6.420 | 5.980 | 6.140 | 65,256 | -0.08(-1.29%) |
May 16, 2017 | 5.390 | 6.500 | 5.390 | 6.220 | 144,627 | +0.73(+13.30%) |
May 15, 2017 | 5.850 | 5.971 | 5.260 | 5.490 | 138,598 | -0.43(-7.26%) |
May 12, 2017 | 6.110 | 6.350 | 5.750 | 5.920 | 136,542 | -0.29(-4.67%) |
May 11, 2017 | 7.250 | 7.799 | 6.210 | 6.210 | 241,586 | -0.98(-13.63%) |
May 10, 2017 | 7.990 | 8.109 | 7.158 | 7.190 | 147,432 | -0.94(-11.56%) |
May 09, 2017 | 8.980 | 8.980 | 8.099 | 8.130 | 109,196 | -0.57(-6.55%) |
May 08, 2017 | 9.060 | 9.470 | 8.510 | 8.700 | 185,519 | -0.22(-2.47%) |
May 05, 2017 | 8.820 | 9.000 | 8.500 | 8.920 | 236,484 | +0.25(+2.88%) |
May 04, 2017 | 8.000 | 8.780 | 7.990 | 8.670 | 74,227 | +0.68(+8.51%) |
May 03, 2017 | 8.720 | 9.050 | 7.800 | 7.990 | 206,128 | -0.80(-9.10%) |
May 02, 2017 | 8.020 | 9.080 | 8.000 | 8.790 | 260,905 | +0.95(+12.12%) |
May 01, 2017 | 7.100 | 7.980 | 6.920 | 7.840 | 121,005 | +0.75(+10.58%) |
Apr 28, 2017 | 6.880 | 7.110 | 6.530 | 7.090 | 72,315 | +0.41(+6.14%) |
Apr 27, 2017 | 6.350 | 6.890 | 6.150 | 6.680 | 48,115 | +0.48(+7.74%) |
Apr 26, 2017 | 6.750 | 7.136 | 5.700 | 6.200 | 127,503 | -0.35(-5.34%) |
Apr 25, 2017 | 5.570 | 6.550 | 5.501 | 6.550 | 136,551 | +0.98(+17.59%) |
Apr 24, 2017 | 5.270 | 5.700 | 5.250 | 5.570 | 42,008 | +0.08(+1.46%) |
Apr 21, 2017 | 5.690 | 5.690 | 5.330 | 5.490 | 31,472 | -0.25(-4.36%) |
Apr 20, 2017 | 5.530 | 5.770 | 5.237 | 5.740 | 67,317 | +0.14(+2.50%) |
Apr 19, 2017 | 4.720 | 5.770 | 4.686 | 5.600 | 146,039 | +0.95(+20.43%) |
Apr 18, 2017 | 4.200 | 4.670 | 4.166 | 4.650 | 84,800 | +0.29(+6.65%) |
Apr 17, 2017 | 4.140 | 4.430 | 4.116 | 4.360 | 30,026 | +0.21(+5.14%) |
Apr 13, 2017 | 4.270 | 4.300 | 4.040 | 4.147 | 67,053 | -0.20(-4.67%) |
Apr 12, 2017 | 5.000 | 4.340 | 4.350 | 199,376 | -0.26(-5.64%) | |
Apr 11, 2017 | 4.213 | 4.795 | 3.890 | 4.610 | 201,208 | +0.37(+8.73%) |
Apr 10, 2017 | 4.420 | 4.629 | 4.240 | 4.240 | 38,463 | -0.01(-0.24%) |
Apr 07, 2017 | 4.080 | 4.450 | 4.051 | 4.250 | 19,459 | +0.02(+0.47%) |
Apr 06, 2017 | 4.350 | 4.550 | 4.110 | 4.230 | 46,669 | -0.18(-4.08%) |
Apr 05, 2017 | 4.950 | 4.999 | 4.400 | 4.410 | 78,939 | -0.55(-11.09%) |
Apr 04, 2017 | 5.240 | 5.330 | 4.960 | 4.960 | 20,723 | -0.23(-4.40%) |
Apr 03, 2017 | 5.280 | 5.480 | 5.163 | 5.188 | 12,355 | -0.09(-1.73%) |
Mar 31, 2017 | 5.310 | 5.490 | 5.191 | 5.280 | 23,691 | -0.03(-0.56%) |
Mar 30, 2017 | 5.060 | 5.480 | 5.060 | 5.310 | 27,092 | +0.19(+3.71%) |
Mar 29, 2017 | 5.750 | 5.800 | 5.000 | 5.120 | 70,702 | -0.74(-12.63%) |
Mar 28, 2017 | 6.100 | 6.205 | 5.810 | 5.860 | 40,975 | -0.19(-3.12%) |
Mar 27, 2017 | 5.970 | 6.290 | 5.970 | 6.049 | 26,135 | -0.10(-1.65%) |
Mar 24, 2017 | 6.110 | 6.327 | 5.990 | 6.150 | 35,446 | +0.06(+0.99%) |
Mar 23, 2017 | 6.100 | 6.216 | 5.920 | 6.090 | 63,231 | -0.20(-3.18%) |
Mar 22, 2017 | 6.500 | 6.709 | 6.160 | 6.290 | 58,406 | -0.35(-5.27%) |
Mar 21, 2017 | 7.410 | 7.448 | 6.553 | 6.640 | 104,451 | -0.54(-7.52%) |
Mar 20, 2017 | 7.250 | 7.250 | 6.880 | 7.180 | 46,709 | -0.11(-1.51%) |
Mar 17, 2017 | 7.910 | 7.910 | 6.510 | 7.290 | 360,322 | -1.03(-12.38%) |
Mar 16, 2017 | 8.840 | 10.00 | 8.050 | 8.320 | 621,745 | -0.28(-3.26%) |
Mar 15, 2017 | 8.200 | 8.780 | 7.750 | 8.600 | 203,078 | +0.65(+8.18%) |
Mar 14, 2017 | 8.230 | 8.230 | 7.810 | 7.950 | 55,616 | -0.40(-4.79%) |
Mar 13, 2017 | 8.550 | 8.700 | 7.320 | 8.350 | 326,573 | -0.05(-0.60%) |
Mar 10, 2017 | 7.120 | 8.550 | 7.010 | 8.400 | 582,862 | +1.55(+22.63%) |
Mar 09, 2017 | 6.000 | 7.070 | 5.934 | 6.850 | 213,246 | +0.86(+14.36%) |
Mar 08, 2017 | 6.000 | 6.200 | 5.900 | 5.990 | 80,679 | -0.01(-0.17%) |
Mar 07, 2017 | 5.320 | 6.080 | 5.315 | 6.000 | 121,861 | +0.76(+14.50%) |
Mar 06, 2017 | 4.980 | 5.440 | 4.980 | 5.240 | 28,315 | +0.14(+2.70%) |
Mar 03, 2017 | 4.830 | 5.143 | 4.830 | 5.102 | 19,079 | +0.16(+3.28%) |
Mar 02, 2017 | 4.570 | 4.960 | 4.570 | 4.940 | 24,781 | +0.29(+6.12%) |