Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.140 | 4.140 | 3.900 | 3.960 | 125,607 | -0.14(-3.41%) |
May 30, 2017 | 4.160 | 4.210 | 3.860 | 4.100 | 178,799 | -0.08(-1.91%) |
May 26, 2017 | 4.230 | 4.260 | 3.900 | 4.180 | 139,082 | -0.08(-1.88%) |
May 25, 2017 | 4.570 | 4.670 | 3.930 | 4.260 | 429,002 | -0.18(-4.05%) |
May 24, 2017 | 3.910 | 4.516 | 3.810 | 4.440 | 417,481 | +0.53(+13.55%) |
May 23, 2017 | 3.900 | 4.140 | 3.855 | 3.910 | 82,578 | +0.03(+0.77%) |
May 22, 2017 | 3.800 | 3.960 | 3.610 | 3.880 | 94,436 | +0.12(+3.19%) |
May 19, 2017 | 4.200 | 4.260 | 3.750 | 3.760 | 202,291 | -0.39(-9.40%) |
May 18, 2017 | 3.570 | 4.380 | 3.500 | 4.150 | 333,730 | +0.57(+15.92%) |
May 17, 2017 | 3.760 | 3.900 | 3.580 | 3.580 | 309,416 | -0.25(-6.41%) |
May 16, 2017 | 4.110 | 4.110 | 3.660 | 3.825 | 359,596 | -0.27(-6.71%) |
May 15, 2017 | 4.520 | 4.740 | 4.060 | 4.100 | 308,790 | -0.38(-8.48%) |
May 12, 2017 | 4.360 | 4.694 | 4.360 | 4.480 | 272,863 | +0.13(+2.99%) |
May 11, 2017 | 4.520 | 4.550 | 4.190 | 4.350 | 180,509 | -0.20(-4.40%) |
May 10, 2017 | 4.890 | 4.920 | 4.470 | 4.550 | 236,821 | -0.36(-7.33%) |
May 09, 2017 | 5.020 | 5.046 | 4.810 | 4.910 | 159,788 | -0.06(-1.21%) |
May 08, 2017 | 5.160 | 5.290 | 4.940 | 4.970 | 86,888 | -0.19(-3.68%) |
May 05, 2017 | 5.240 | 5.415 | 4.750 | 5.160 | 131,603 | -0.08(-1.53%) |
May 04, 2017 | 5.900 | 5.940 | 5.229 | 5.240 | 141,826 | -0.60(-10.27%) |
May 03, 2017 | 5.760 | 5.970 | 5.680 | 5.840 | 263,494 | +0.08(+1.39%) |
May 02, 2017 | 5.910 | 5.910 | 5.560 | 5.760 | 120,886 | -0.05(-0.86%) |
May 01, 2017 | 6.100 | 6.280 | 5.760 | 5.810 | 242,875 | -0.24(-3.89%) |
Apr 28, 2017 | 7.250 | 7.339 | 6.010 | 6.045 | 362,046 | -1.21(-16.62%) |
Apr 27, 2017 | 6.330 | 7.350 | 6.330 | 7.250 | 463,653 | +0.94(+14.90%) |
Apr 26, 2017 | 6.000 | 6.460 | 5.700 | 6.310 | 325,787 | +0.35(+5.87%) |
Apr 25, 2017 | 5.560 | 6.050 | 5.450 | 5.960 | 342,899 | +0.48(+8.76%) |
Apr 24, 2017 | 5.890 | 5.960 | 5.380 | 5.480 | 157,010 | -0.26(-4.53%) |
Apr 21, 2017 | 6.080 | 6.255 | 5.620 | 5.740 | 201,104 | -0.36(-5.90%) |
Apr 20, 2017 | 6.210 | 6.320 | 5.850 | 6.100 | 269,878 | -0.11(-1.77%) |
Apr 19, 2017 | 6.850 | 7.090 | 6.160 | 6.210 | 348,419 | -0.64(-9.34%) |
Apr 18, 2017 | 7.100 | 7.100 | 6.760 | 6.850 | 98,588 | -0.25(-3.52%) |
Apr 17, 2017 | 6.850 | 7.300 | 6.770 | 7.100 | 222,986 | +0.25(+3.65%) |
Apr 13, 2017 | 7.100 | 7.150 | 6.750 | 6.850 | 229,802 | -0.26(-3.66%) |
Apr 12, 2017 | 7.130 | 7.290 | 6.850 | 7.110 | 163,057 | +0.01(+0.14%) |
Apr 11, 2017 | 7.250 | 7.380 | 6.831 | 7.100 | 108,569 | -0.19(-2.61%) |
Apr 10, 2017 | 7.120 | 7.670 | 7.090 | 7.290 | 98,007 | +0.16(+2.24%) |
Apr 07, 2017 | 7.110 | 7.280 | 7.040 | 7.130 | 84,105 | -0.05(-0.70%) |
Apr 06, 2017 | 7.230 | 7.270 | 6.810 | 7.180 | 115,199 | +0.02(+0.28%) |
Apr 05, 2017 | 7.490 | 7.570 | 7.120 | 7.160 | 148,236 | -0.18(-2.45%) |
Apr 04, 2017 | 7.720 | 7.840 | 7.150 | 7.340 | 216,662 | -0.22(-2.91%) |
Apr 03, 2017 | 7.910 | 8.120 | 7.455 | 7.560 | 426,474 | -0.26(-3.32%) |
Mar 31, 2017 | 9.870 | 9.910 | 7.670 | 7.820 | 1,256,303 | -3.07(-28.19%) |
Mar 30, 2017 | 11.12 | 11.40 | 10.74 | 10.89 | 98,591 | -0.21(-1.89%) |
Mar 29, 2017 | 11.13 | 11.96 | 10.90 | 11.10 | 56,889 | +0.02(+0.18%) |
Mar 28, 2017 | 11.63 | 13.16 | 11.00 | 11.08 | 61,313 | -0.35(-3.06%) |
Mar 27, 2017 | 10.33 | 11.59 | 10.28 | 11.43 | 45,402 | +1.04(+10.01%) |
Mar 24, 2017 | 10.50 | 10.64 | 10.11 | 10.39 | 81,429 | +0.01(+0.10%) |
Mar 23, 2017 | 11.13 | 11.13 | 10.28 | 10.38 | 161,543 | -0.44(-4.07%) |
Mar 22, 2017 | 11.31 | 11.32 | 10.69 | 10.82 | 62,124 | -0.38(-3.39%) |
Mar 21, 2017 | 12.18 | 12.21 | 11.12 | 11.20 | 82,327 | -0.94(-7.74%) |
Mar 20, 2017 | 12.41 | 12.56 | 11.88 | 12.14 | 40,875 | -0.27(-2.18%) |
Mar 17, 2017 | 11.97 | 12.70 | 11.76 | 12.41 | 110,024 | +0.31(+2.56%) |
Mar 16, 2017 | 12.51 | 12.70 | 11.77 | 12.10 | 146,886 | -0.28(-2.26%) |
Mar 15, 2017 | 12.57 | 12.62 | 12.25 | 12.38 | 146,869 | -0.15(-1.20%) |
Mar 14, 2017 | 12.88 | 12.88 | 12.19 | 12.53 | 68,243 | -0.45(-3.47%) |
Mar 13, 2017 | 12.43 | 13.30 | 12.12 | 12.98 | 195,940 | +0.62(+5.02%) |
Mar 10, 2017 | 12.36 | 12.43 | 11.29 | 12.36 | 177,676 | +0.16(+1.31%) |
Mar 09, 2017 | 11.91 | 12.32 | 11.71 | 12.20 | 75,951 | +0.38(+3.21%) |
Mar 08, 2017 | 12.41 | 12.99 | 11.79 | 11.82 | 139,778 | -0.64(-5.14%) |
Mar 07, 2017 | 13.11 | 14.01 | 12.28 | 12.46 | 385,042 | -0.81(-6.10%) |
Mar 06, 2017 | 13.31 | 13.77 | 13.00 | 13.27 | 235,818 | -0.28(-2.07%) |
Mar 03, 2017 | 13.74 | 14.36 | 13.35 | 13.55 | 172,153 | -0.37(-2.66%) |
Mar 02, 2017 | 14.80 | 14.80 | 13.41 | 13.92 | 390,393 | -0.80(-5.43%) |