Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.018 | 5.082 | 4.997 | 4.997 | 19,432 | -0.01(-0.14%) |
May 30, 2017 | 5.147 | 5.147 | 4.997 | 5.004 | 26,466 | -0.11(-2.09%) |
May 26, 2017 | 5.104 | 5.159 | 4.997 | 5.111 | 35,887 | +0.01(+0.14%) |
May 25, 2017 | 5.204 | 5.204 | 5.097 | 5.104 | 21,810 | -0.06(-1.24%) |
May 24, 2017 | 5.177 | 5.218 | 5.132 | 5.168 | 20,365 | +0.04(+0.69%) |
May 23, 2017 | 5.168 | 5.225 | 5.104 | 5.132 | 44,646 | -0.07(-1.37%) |
May 22, 2017 | 5.275 | 5.332 | 5.162 | 5.204 | 27,030 | -0.10(-1.96%) |
May 19, 2017 | 5.327 | 5.368 | 5.218 | 5.308 | 25,736 | +0.05(+0.96%) |
May 18, 2017 | 5.360 | 5.375 | 5.214 | 5.257 | 31,125 | -0.09(-1.67%) |
May 17, 2017 | 5.311 | 5.403 | 5.239 | 5.346 | 30,419 | -0.04(-0.66%) |
May 16, 2017 | 5.418 | 5.489 | 5.359 | 5.382 | 24,238 | -0.04(-0.79%) |
May 15, 2017 | 5.496 | 5.553 | 5.418 | 5.425 | 35,993 | +0.02(+0.40%) |
May 12, 2017 | 5.560 | 5.560 | 5.256 | 5.403 | 34,455 | -0.03(-0.53%) |
May 11, 2017 | 5.503 | 5.574 | 5.418 | 5.432 | 17,114 | -0.02(-0.39%) |
May 10, 2017 | 5.211 | 5.609 | 5.211 | 5.453 | 51,487 | +0.20(+3.80%) |
May 09, 2017 | 5.524 | 5.646 | 5.197 | 5.254 | 51,820 | -0.27(-4.90%) |
May 08, 2017 | 5.503 | 5.631 | 5.239 | 5.524 | 89,303 | +0.04(+0.78%) |
May 05, 2017 | 5.802 | 5.838 | 5.482 | 5.482 | 178,295 | -0.32(-5.53%) |
May 04, 2017 | 6.123 | 6.123 | 5.802 | 5.802 | 28,678 | -0.20(-3.33%) |
May 03, 2017 | 5.856 | 6.009 | 5.814 | 6.002 | 50,753 | +0.19(+3.35%) |
May 02, 2017 | 5.842 | 6.016 | 5.807 | 5.807 | 56,028 | -0.11(-1.93%) |
May 01, 2017 | 6.058 | 6.084 | 5.779 | 5.921 | 66,021 | -0.18(-3.03%) |
Apr 28, 2017 | 5.981 | 6.106 | 5.981 | 6.106 | 42,291 | +0.15(+2.57%) |
Apr 27, 2017 | 6.190 | 6.232 | 5.946 | 5.953 | 32,437 | -0.15(-2.38%) |
Apr 26, 2017 | 6.155 | 6.165 | 6.085 | 6.098 | 41,642 | -0.08(-1.25%) |
Apr 25, 2017 | 6.113 | 6.197 | 6.030 | 6.176 | 60,250 | +0.05(+0.80%) |
Apr 24, 2017 | 6.113 | 6.245 | 6.037 | 6.127 | 60,182 | +0.05(+0.80%) |
Apr 21, 2017 | 6.183 | 6.238 | 6.058 | 6.079 | 26,513 | -0.11(-1.85%) |
Apr 20, 2017 | 6.058 | 6.193 | 6.058 | 6.193 | 26,472 | +0.14(+2.36%) |
Apr 19, 2017 | 6.080 | 6.111 | 6.037 | 6.051 | 11,233 | -0.02(-0.34%) |
Apr 18, 2017 | 6.155 | 6.200 | 6.030 | 6.072 | 44,045 | -0.08(-1.24%) |
Apr 17, 2017 | 6.336 | 6.378 | 6.120 | 6.148 | 44,445 | -0.24(-3.70%) |
Apr 13, 2017 | 6.447 | 6.447 | 6.259 | 6.385 | 29,071 | -0.02(-0.33%) |
Apr 12, 2017 | 6.259 | 6.426 | 6.253 | 6.405 | 55,115 | +0.13(+1.99%) |
Apr 11, 2017 | 6.238 | 6.287 | 6.176 | 6.280 | 46,068 | +0.10(+1.69%) |
Apr 10, 2017 | 6.204 | 6.204 | 6.051 | 6.176 | 31,496 | +0.13(+2.07%) |
Apr 07, 2017 | 6.197 | 6.197 | 6.051 | 6.051 | 27,306 | -0.15(-2.37%) |
Apr 06, 2017 | 6.196 | 6.252 | 6.155 | 6.198 | 25,160 | +0.04(+0.70%) |
Apr 05, 2017 | 6.127 | 6.266 | 6.120 | 6.155 | 39,799 | +0.08(+1.26%) |
Apr 04, 2017 | 6.134 | 6.225 | 6.037 | 6.079 | 32,951 | +0.09(+1.51%) |
Apr 03, 2017 | 6.252 | 6.364 | 5.919 | 5.988 | 121,588 | -0.34(-5.38%) |
Mar 31, 2017 | 6.092 | 6.329 | 5.946 | 6.329 | 63,407 | +0.30(+4.96%) |
Mar 30, 2017 | 6.037 | 6.079 | 5.938 | 6.030 | 65,958 | +0.12(+2.00%) |
Mar 29, 2017 | 5.759 | 5.960 | 5.662 | 5.912 | 42,937 | +0.24(+4.29%) |
Mar 28, 2017 | 5.585 | 5.828 | 5.585 | 5.668 | 74,011 | -0.01(-0.12%) |
Mar 27, 2017 | 5.703 | 5.703 | 5.425 | 5.675 | 107,267 | -0.06(-0.97%) |
Mar 24, 2017 | 5.828 | 5.960 | 5.703 | 5.731 | 75,935 | -0.12(-2.02%) |
Mar 23, 2017 | 5.946 | 5.946 | 5.703 | 5.849 | 69,078 | -0.08(-1.29%) |
Mar 22, 2017 | 5.807 | 5.932 | 5.613 | 5.926 | 113,709 | +0.13(+2.28%) |
Mar 21, 2017 | 6.120 | 6.176 | 5.773 | 5.793 | 101,464 | -0.29(-4.80%) |
Mar 20, 2017 | 6.294 | 6.343 | 6.051 | 6.085 | 104,869 | -0.16(-2.56%) |
Mar 17, 2017 | 5.981 | 6.315 | 5.773 | 6.245 | 199,564 | +0.14(+2.28%) |
Mar 16, 2017 | 6.371 | 6.660 | 6.003 | 6.106 | 268,933 | -0.31(-4.77%) |
Mar 15, 2017 | 7.504 | 7.650 | 6.280 | 6.412 | 581,927 | -1.82(-22.13%) |
Mar 14, 2017 | 8.534 | 8.534 | 8.033 | 8.235 | 58,685 | -0.35(-4.13%) |
Mar 13, 2017 | 8.346 | 8.651 | 8.346 | 8.589 | 40,639 | +0.25(+3.00%) |
Mar 10, 2017 | 8.228 | 8.353 | 8.033 | 8.339 | 101,086 | +0.24(+2.92%) |
Mar 09, 2017 | 8.415 | 8.714 | 8.102 | 8.102 | 134,289 | -0.34(-4.04%) |
Mar 08, 2017 | 8.346 | 8.568 | 8.330 | 8.443 | 65,682 | +0.07(+0.83%) |
Mar 07, 2017 | 8.513 | 9.041 | 8.311 | 8.374 | 131,031 | +0.26(+3.26%) |
Mar 06, 2017 | 9.076 | 9.295 | 8.109 | 8.109 | 172,666 | -1.11(-12.00%) |
Mar 03, 2017 | 9.076 | 9.549 | 9.076 | 9.215 | 70,768 | +0.03(+0.38%) |
Mar 02, 2017 | 9.772 | 9.772 | 9.041 | 9.180 | 88,535 | -0.59(-6.05%) |