Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.016 | 5.162 | 4.876 | 5.041 | 765,681 | -0.04(-0.75%) |
May 30, 2017 | 5.232 | 5.232 | 5.048 | 5.079 | 655,528 | -0.15(-2.79%) |
May 26, 2017 | 5.206 | 5.778 | 5.150 | 5.225 | 1,916,493 | +0.27(+5.45%) |
May 25, 2017 | 5.206 | 5.378 | 4.914 | 4.956 | 1,544,027 | -0.28(-5.28%) |
May 24, 2017 | 5.556 | 5.810 | 5.003 | 5.232 | 1,345,277 | -0.34(-6.15%) |
May 23, 2017 | 5.517 | 5.632 | 5.302 | 5.575 | 561,324 | +0.08(+1.50%) |
May 22, 2017 | 5.657 | 5.721 | 5.365 | 5.492 | 700,761 | -0.16(-2.81%) |
May 19, 2017 | 5.143 | 5.670 | 5.143 | 5.651 | 1,223,051 | +0.53(+10.42%) |
May 18, 2017 | 5.086 | 5.340 | 5.048 | 5.117 | 918,184 | -0.01(-0.12%) |
May 17, 2017 | 5.003 | 5.194 | 4.806 | 5.124 | 1,614,327 | +0.01(+0.25%) |
May 16, 2017 | 5.143 | 5.200 | 4.908 | 5.111 | 976,684 | -0.03(-0.49%) |
May 15, 2017 | 5.251 | 5.295 | 5.006 | 5.136 | 973,088 | -0.08(-1.46%) |
May 12, 2017 | 5.225 | 5.346 | 5.136 | 5.213 | 547,970 | -0.01(-0.24%) |
May 11, 2017 | 5.410 | 5.435 | 5.136 | 5.225 | 705,023 | -0.21(-3.86%) |
May 10, 2017 | 5.410 | 5.511 | 5.321 | 5.435 | 1,036,153 | +0.03(+0.47%) |
May 09, 2017 | 5.416 | 5.562 | 5.295 | 5.410 | 661,131 | +0.03(+0.59%) |
May 08, 2017 | 5.429 | 5.638 | 5.225 | 5.378 | 922,600 | +0.02(+0.36%) |
May 05, 2017 | 5.270 | 5.492 | 5.175 | 5.359 | 1,258,244 | +0.21(+4.07%) |
May 04, 2017 | 5.587 | 5.619 | 5.086 | 5.149 | 1,435,389 | -0.47(-8.36%) |
May 03, 2017 | 6.051 | 6.070 | 5.460 | 5.619 | 1,486,246 | -0.45(-7.43%) |
May 02, 2017 | 6.051 | 6.152 | 5.721 | 6.070 | 1,248,644 | -0.07(-1.14%) |
May 01, 2017 | 6.013 | 6.273 | 5.968 | 6.140 | 480,757 | +0.13(+2.22%) |
Apr 28, 2017 | 6.349 | 6.375 | 5.994 | 6.006 | 1,052,045 | -0.35(-5.49%) |
Apr 27, 2017 | 6.470 | 6.540 | 6.349 | 6.356 | 1,315,963 | +0.03(+0.40%) |
Apr 26, 2017 | 6.000 | 6.590 | 5.886 | 6.330 | 1,418,261 | +0.35(+5.84%) |
Apr 25, 2017 | 6.178 | 6.349 | 5.956 | 5.981 | 2,010,661 | -0.24(-3.88%) |
Apr 24, 2017 | 6.127 | 6.337 | 5.886 | 6.222 | 1,172,496 | +0.26(+4.37%) |
Apr 21, 2017 | 6.146 | 6.378 | 5.949 | 5.962 | 1,195,305 | -0.13(-2.19%) |
Apr 20, 2017 | 6.590 | 6.590 | 5.975 | 6.095 | 1,801,003 | -0.22(-3.42%) |
Apr 19, 2017 | 6.819 | 6.978 | 6.305 | 6.311 | 1,554,619 | -0.51(-7.45%) |
Apr 18, 2017 | 7.302 | 7.302 | 6.698 | 6.819 | 1,378,982 | -0.61(-8.21%) |
Apr 17, 2017 | 7.670 | 7.760 | 7.333 | 7.429 | 786,343 | -0.19(-2.50%) |
Apr 13, 2017 | 7.644 | 7.936 | 7.511 | 7.619 | 928,971 | -0.10(-1.23%) |
Apr 12, 2017 | 8.019 | 8.133 | 7.536 | 7.714 | 1,527,803 | -0.37(-4.63%) |
Apr 11, 2017 | 8.413 | 8.508 | 7.828 | 8.089 | 1,058,285 | -0.15(-1.77%) |
Apr 10, 2017 | 8.178 | 8.508 | 8.032 | 8.235 | 1,138,486 | +0.17(+2.05%) |
Apr 07, 2017 | 8.051 | 8.178 | 7.662 | 8.070 | 1,607,726 | +0.37(+4.78%) |
Apr 06, 2017 | 7.346 | 8.044 | 7.346 | 7.702 | 1,578,587 | +0.55(+7.63%) |
Apr 05, 2017 | 7.473 | 7.619 | 7.073 | 7.156 | 522,836 | -0.29(-3.84%) |
Apr 04, 2017 | 7.289 | 7.473 | 7.156 | 7.441 | 425,022 | +0.09(+1.21%) |
Apr 03, 2017 | 7.556 | 7.556 | 7.168 | 7.352 | 640,764 | -0.19(-2.53%) |
Mar 31, 2017 | 7.619 | 7.670 | 7.378 | 7.543 | 503,419 | -0.08(-1.00%) |
Mar 30, 2017 | 7.441 | 7.671 | 7.365 | 7.619 | 998,047 | +0.21(+2.83%) |
Mar 29, 2017 | 7.498 | 7.683 | 7.302 | 7.410 | 1,144,255 | -0.03(-0.34%) |
Mar 28, 2017 | 7.079 | 7.778 | 6.952 | 7.435 | 2,790,254 | +1.01(+15.71%) |
Mar 27, 2017 | 6.273 | 6.463 | 5.975 | 6.425 | 573,348 | +0.03(+0.50%) |
Mar 24, 2017 | 6.305 | 6.603 | 6.305 | 6.394 | 702,959 | +0.14(+2.23%) |
Mar 23, 2017 | 5.994 | 6.279 | 5.943 | 6.254 | 789,542 | +0.26(+4.34%) |
Mar 22, 2017 | 6.133 | 6.362 | 5.911 | 5.994 | 671,680 | -0.22(-3.48%) |
Mar 21, 2017 | 7.302 | 7.302 | 6.203 | 6.210 | 1,487,942 | -1.02(-14.06%) |
Mar 20, 2017 | 7.302 | 7.365 | 6.997 | 7.225 | 718,965 | -0.10(-1.30%) |
Mar 17, 2017 | 7.048 | 7.327 | 6.870 | 7.321 | 932,719 | +0.29(+4.06%) |
Mar 16, 2017 | 6.438 | 7.213 | 6.438 | 7.035 | 1,471,218 | +0.62(+9.70%) |
Mar 15, 2017 | 6.343 | 6.476 | 6.171 | 6.413 | 453,128 | +0.15(+2.43%) |
Mar 14, 2017 | 6.197 | 6.400 | 5.892 | 6.260 | 509,526 | -0.01(-0.20%) |
Mar 13, 2017 | 6.159 | 6.375 | 6.006 | 6.273 | 1,051,745 | +0.04(+0.71%) |
Mar 10, 2017 | 5.727 | 6.305 | 5.727 | 6.229 | 931,192 | +0.51(+9.00%) |
Mar 09, 2017 | 5.930 | 5.974 | 5.600 | 5.714 | 721,902 | -0.25(-4.15%) |
Mar 08, 2017 | 6.235 | 6.317 | 5.790 | 5.962 | 1,022,318 | -0.25(-4.09%) |
Mar 07, 2017 | 6.584 | 6.629 | 6.140 | 6.216 | 628,087 | -0.29(-4.39%) |
Mar 06, 2017 | 6.921 | 7.003 | 6.425 | 6.502 | 1,036,591 | -0.30(-4.39%) |
Mar 03, 2017 | 6.559 | 6.914 | 6.476 | 6.800 | 800,416 | +0.24(+3.68%) |
Mar 02, 2017 | 6.317 | 7.073 | 6.229 | 6.559 | 1,650,092 | +0.25(+3.92%) |