Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.700 | 5.700 | 5.250 | 5.250 | 2,123 | -0.29(-5.15%) |
May 30, 2017 | 5.550 | 5.833 | 5.535 | 5.535 | 4,246 | +0.02(+0.27%) |
May 26, 2017 | 5.550 | 5.736 | 5.250 | 5.520 | 7,069 | -0.03(-0.54%) |
May 25, 2017 | 5.415 | 5.670 | 5.250 | 5.550 | 7,484 | +0.15(+2.69%) |
May 24, 2017 | 5.805 | 5.806 | 5.400 | 5.404 | 4,014 | -0.40(-6.92%) |
May 23, 2017 | 5.452 | 5.991 | 5.400 | 5.806 | 7,368 | +0.41(+7.53%) |
May 22, 2017 | 5.261 | 6.450 | 5.172 | 5.400 | 17,515 | +0.27(+5.20%) |
May 19, 2017 | 5.550 | 5.703 | 5.131 | 5.133 | 7,050 | -0.57(-9.95%) |
May 18, 2017 | 6.150 | 6.150 | 5.298 | 5.700 | 10,810 | -0.37(-6.15%) |
May 17, 2017 | 6.450 | 6.450 | 5.559 | 6.074 | 12,384 | -0.08(-1.24%) |
May 16, 2017 | 5.850 | 7.050 | 5.280 | 6.150 | 30,657 | +0.15(+2.50%) |
May 15, 2017 | 5.400 | 6.000 | 5.250 | 6.000 | 25,212 | +0.62(+11.42%) |
May 12, 2017 | 5.100 | 5.550 | 4.950 | 5.385 | 20,914 | +0.24(+4.66%) |
May 11, 2017 | 5.850 | 5.850 | 4.567 | 5.145 | 50,383 | +0.79(+18.28%) |
May 10, 2017 | 4.065 | 4.500 | 4.065 | 4.350 | 23,689 | +0.28(+7.01%) |
May 09, 2017 | 4.080 | 4.200 | 4.035 | 4.065 | 8,807 | +0.02(+0.37%) |
May 08, 2017 | 4.350 | 4.470 | 4.050 | 4.050 | 3,066 | -0.14(-3.36%) |
May 05, 2017 | 4.050 | 4.575 | 4.050 | 4.191 | 11,828 | +0.14(+3.40%) |
May 04, 2017 | 4.147 | 4.196 | 4.050 | 4.053 | 6,284 | -0.15(-3.57%) |
May 03, 2017 | 4.350 | 4.575 | 4.050 | 4.203 | 8,561 | -0.15(-3.55%) |
May 02, 2017 | 4.335 | 4.650 | 4.332 | 4.357 | 6,833 | -0.13(-3.01%) |
May 01, 2017 | 4.350 | 4.650 | 4.350 | 4.492 | 13,971 | -0.29(-6.08%) |
Apr 28, 2017 | 4.567 | 4.785 | 4.200 | 4.784 | 23,520 | +0.43(+9.97%) |
Apr 27, 2017 | 4.625 | 4.950 | 3.752 | 4.350 | 42,263 | +0.00(+0.00%) |
Apr 26, 2017 | 4.425 | 5.541 | 3.882 | 4.350 | 199,144 | +1.05(+31.82%) |
Apr 25, 2017 | 3.375 | 3.375 | 3.189 | 3.300 | 19,499 | +0.09(+2.66%) |
Apr 24, 2017 | 3.373 | 3.533 | 3.172 | 3.215 | 4,770 | -0.16(-4.76%) |
Apr 21, 2017 | 3.375 | 3.397 | 3.150 | 3.375 | 20,944 | -0.08(-2.17%) |
Apr 20, 2017 | 3.375 | 3.567 | 3.300 | 3.450 | 4,132 | +0.15(+4.55%) |
Apr 19, 2017 | 3.405 | 3.603 | 3.300 | 3.300 | 6,392 | -0.15(-4.35%) |
Apr 18, 2017 | 3.459 | 3.507 | 3.450 | 3.450 | 3,950 | -0.15(-4.21%) |
Apr 17, 2017 | 4.199 | 4.199 | 3.458 | 3.602 | 4,055 | -0.27(-6.94%) |
Apr 13, 2017 | 3.450 | 3.870 | 3.375 | 3.870 | 19,076 | +0.40(+11.64%) |
Apr 12, 2017 | 3.615 | 3.900 | 3.450 | 3.466 | 8,760 | -0.26(-7.04%) |
Apr 11, 2017 | 4.093 | 4.093 | 3.525 | 3.729 | 15,098 | -0.17(-4.35%) |
Apr 10, 2017 | 4.200 | 4.220 | 3.845 | 3.898 | 10,050 | -0.42(-9.76%) |
Apr 07, 2017 | 4.500 | 4.500 | 4.237 | 4.320 | 6,161 | -0.13(-3.03%) |
Apr 06, 2017 | 3.938 | 4.650 | 3.900 | 4.455 | 14,833 | +0.56(+14.23%) |
Apr 05, 2017 | 4.500 | 4.532 | 3.764 | 3.900 | 18,644 | -0.63(-13.94%) |
Apr 04, 2017 | 4.800 | 5.008 | 4.050 | 4.532 | 13,870 | -0.12(-2.55%) |
Apr 03, 2017 | 5.100 | 5.250 | 4.650 | 4.650 | 16,385 | -0.38(-7.46%) |
Mar 31, 2017 | 4.500 | 5.699 | 4.350 | 5.025 | 134,080 | +0.86(+20.50%) |
Mar 30, 2017 | 4.650 | 4.800 | 3.900 | 4.170 | 53,945 | -0.48(-10.32%) |
Mar 29, 2017 | 5.250 | 5.250 | 4.650 | 4.650 | 24,703 | -0.45(-8.82%) |
Mar 28, 2017 | 5.400 | 5.400 | 4.974 | 5.100 | 9,963 | -0.23(-4.31%) |
Mar 27, 2017 | 5.272 | 5.568 | 5.272 | 5.330 | 1,909 | -0.30(-5.25%) |
Mar 24, 2017 | 6.000 | 6.000 | 5.283 | 5.625 | 7,406 | -0.49(-7.95%) |
Mar 23, 2017 | 6.144 | 6.150 | 5.700 | 6.111 | 1,737 | +0.11(+1.85%) |
Mar 22, 2017 | 6.298 | 6.298 | 6.000 | 6.000 | 1,425 | -0.30(-4.74%) |
Mar 21, 2017 | 6.375 | 6.450 | 6.000 | 6.298 | 370 | -0.30(-4.57%) |
Mar 20, 2017 | 6.300 | 6.600 | 6.000 | 6.600 | 2,172 | +0.75(+12.82%) |
Mar 17, 2017 | 6.450 | 6.750 | 5.850 | 5.850 | 6,555 | -0.75(-11.36%) |
Mar 16, 2017 | 6.300 | 6.600 | 5.925 | 6.600 | 8,176 | +0.26(+4.14%) |
Mar 15, 2017 | 6.396 | 6.750 | 6.000 | 6.338 | 3,440 | -0.41(-6.11%) |
Mar 14, 2017 | 6.930 | 6.930 | 6.300 | 6.750 | 2,467 | +0.29(+4.51%) |
Mar 13, 2017 | 6.752 | 7.048 | 6.450 | 6.459 | 4,393 | +0.01(+0.12%) |
Mar 10, 2017 | 6.825 | 7.050 | 6.450 | 6.452 | 2,762 | -0.60(-8.47%) |
Mar 09, 2017 | 7.200 | 7.200 | 6.752 | 7.048 | 769 | +0.30(+4.45%) |
Mar 08, 2017 | 7.650 | 7.650 | 6.447 | 6.748 | 1,817 | -0.60(-8.20%) |
Mar 07, 2017 | 7.500 | 7.650 | 6.882 | 7.351 | 1,547 | +0.00(+0.00%) |
Mar 06, 2017 | 6.750 | 7.429 | 6.165 | 7.351 | 6,145 | +0.14(+1.93%) |
Mar 03, 2017 | 7.216 | 7.542 | 6.855 | 7.212 | 10,204 | -0.02(-0.33%) |
Mar 02, 2017 | 7.239 | 7.650 | 7.207 | 7.236 | 6,095 | -0.14(-1.83%) |