Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.480 | 4.480 | 3.600 | 4.280 | 7,363 | +0.16(+3.88%) |
May 30, 2017 | 4.200 | 4.320 | 4.040 | 4.120 | 1,473 | -0.28(-6.36%) |
May 26, 2017 | 4.560 | 4.560 | 4.280 | 4.400 | 4,328 | +0.04(+0.92%) |
May 25, 2017 | 4.720 | 4.840 | 4.280 | 4.360 | 5,712 | -0.36(-7.63%) |
May 24, 2017 | 5.560 | 5.560 | 4.720 | 4.720 | 4,712 | -0.56(-10.61%) |
May 23, 2017 | 5.560 | 5.920 | 5.280 | 5.280 | 4,491 | -0.48(-8.33%) |
May 22, 2017 | 5.520 | 5.760 | 5.440 | 5.760 | 744 | +0.16(+2.86%) |
May 19, 2017 | 5.680 | 5.960 | 5.320 | 5.600 | 5,877 | -0.28(-4.76%) |
May 18, 2017 | 5.820 | 5.880 | 5.480 | 5.880 | 8,094 | +0.16(+2.80%) |
May 17, 2017 | 5.320 | 6.760 | 4.840 | 5.720 | 20,978 | +0.16(+2.88%) |
May 16, 2017 | 5.240 | 5.560 | 5.240 | 5.560 | 1,045 | +0.40(+7.75%) |
May 15, 2017 | 5.800 | 5.940 | 4.320 | 5.160 | 16,206 | -0.60(-10.42%) |
May 12, 2017 | 5.800 | 6.240 | 5.680 | 5.760 | 5,765 | -0.16(-2.70%) |
May 11, 2017 | 6.200 | 6.520 | 5.720 | 5.920 | 4,001 | -0.40(-6.33%) |
May 10, 2017 | 6.400 | 6.400 | 6.080 | 6.320 | 1,862 | -0.16(-2.47%) |
May 09, 2017 | 6.400 | 6.920 | 6.400 | 6.480 | 9,366 | +0.08(+1.25%) |
May 08, 2017 | 7.000 | 7.000 | 6.320 | 6.400 | 18,684 | -0.60(-8.57%) |
May 05, 2017 | 7.360 | 7.600 | 7.000 | 7.000 | 4,944 | -0.48(-6.41%) |
May 04, 2017 | 7.520 | 7.600 | 7.200 | 7.480 | 6,603 | -0.16(-2.10%) |
May 03, 2017 | 7.640 | 7.640 | 7.640 | 7.640 | 25 | +0.08(+1.06%) |
May 02, 2017 | 7.560 | 7.640 | 7.320 | 7.560 | 11,617 | -0.08(-1.05%) |
May 01, 2017 | 7.560 | 7.760 | 7.480 | 7.640 | 2,124 | +0.36(+4.95%) |
Apr 28, 2017 | 7.800 | 7.920 | 7.280 | 7.280 | 5,661 | -0.64(-8.08%) |
Apr 27, 2017 | 7.888 | 8.000 | 7.827 | 7.920 | 5,226 | -0.08(-1.00%) |
Apr 26, 2017 | 7.680 | 9.320 | 7.680 | 8.000 | 20,646 | +0.32(+4.17%) |
Apr 25, 2017 | 7.960 | 8.000 | 7.680 | 7.680 | 626 | -0.32(-4.00%) |
Apr 24, 2017 | 7.800 | 8.000 | 7.800 | 8.000 | 334 | +0.20(+2.56%) |
Apr 21, 2017 | 7.200 | 7.920 | 7.128 | 7.800 | 7,222 | +0.12(+1.51%) |
Apr 20, 2017 | 7.880 | 7.960 | 7.684 | 7.684 | 609 | -0.16(-1.99%) |
Apr 19, 2017 | 7.640 | 7.920 | 7.640 | 7.840 | 366 | +0.04(+0.51%) |
Apr 18, 2017 | 7.989 | 8.000 | 7.800 | 7.800 | 5,485 | -0.16(-2.01%) |
Apr 17, 2017 | 8.000 | 8.000 | 7.800 | 7.960 | 5,070 | +0.48(+6.42%) |
Apr 13, 2017 | 7.880 | 8.160 | 7.120 | 7.480 | 6,377 | -0.36(-4.59%) |
Apr 12, 2017 | 8.000 | 8.120 | 7.760 | 7.840 | 4,376 | -0.44(-5.31%) |
Apr 11, 2017 | 8.160 | 8.320 | 7.680 | 8.280 | 2,818 | +0.28(+3.50%) |
Apr 10, 2017 | 7.960 | 8.160 | 7.480 | 8.000 | 6,522 | +0.20(+2.56%) |
Apr 07, 2017 | 8.000 | 8.000 | 7.240 | 7.800 | 4,234 | +0.00(+0.00%) |
Apr 06, 2017 | 8.120 | 8.200 | 7.800 | 7.800 | 1,346 | -0.32(-3.94%) |
Apr 05, 2017 | 8.280 | 8.280 | 8.120 | 8.120 | 1,244 | -0.52(-6.02%) |
Apr 04, 2017 | 8.640 | 8.640 | 8.640 | 8.640 | 52 | -0.06(-0.68%) |
Apr 03, 2017 | 8.640 | 8.800 | 8.330 | 8.699 | 343 | -0.40(-4.37%) |
Mar 31, 2017 | 8.680 | 9.096 | 8.200 | 9.096 | 903 | +0.26(+2.90%) |
Mar 30, 2017 | 8.960 | 9.000 | 8.400 | 8.840 | 5,532 | +0.10(+1.16%) |
Mar 29, 2017 | 7.960 | 8.844 | 7.960 | 8.739 | 7,757 | +0.86(+10.90%) |
Mar 28, 2017 | 8.402 | 8.402 | 7.680 | 7.880 | 9,779 | -0.72(-8.37%) |
Mar 27, 2017 | 8.600 | 8.800 | 8.440 | 8.600 | 1,517 | -0.12(-1.38%) |
Mar 24, 2017 | 8.840 | 8.840 | 8.640 | 8.720 | 4,369 | -0.08(-0.91%) |
Mar 23, 2017 | 9.000 | 9.000 | 8.720 | 8.800 | 7,105 | -0.08(-0.90%) |
Mar 22, 2017 | 8.920 | 9.160 | 8.880 | 8.880 | 5,129 | -0.20(-2.20%) |
Mar 21, 2017 | 9.320 | 9.520 | 9.080 | 9.080 | 3,877 | -0.32(-3.40%) |
Mar 20, 2017 | 9.215 | 9.600 | 8.880 | 9.400 | 6,764 | +0.16(+1.73%) |
Mar 17, 2017 | 9.240 | 9.240 | 9.240 | 9.240 | 56 | +0.12(+1.32%) |
Mar 16, 2017 | 9.045 | 9.200 | 9.000 | 9.120 | 2,449 | +0.12(+1.33%) |
Mar 15, 2017 | 9.360 | 9.360 | 9.000 | 9.000 | 86 | -0.11(-1.23%) |
Mar 14, 2017 | 8.960 | 9.112 | 8.960 | 9.112 | 76 | +0.31(+3.55%) |
Mar 13, 2017 | 8.840 | 8.840 | 8.800 | 8.800 | 68 | -0.40(-4.34%) |
Mar 10, 2017 | 8.720 | 9.200 | 8.480 | 9.200 | 1,634 | +0.24(+2.67%) |
Mar 09, 2017 | 8.960 | 8.960 | 8.960 | 8.960 | 25 | -0.04(-0.44%) |
Mar 08, 2017 | 8.960 | 9.200 | 8.960 | 9.000 | 3,389 | +0.04(+0.45%) |
Mar 07, 2017 | 8.960 | 9.114 | 8.960 | 8.960 | 1,866 | -0.20(-2.18%) |
Mar 06, 2017 | 9.140 | 9.160 | 9.140 | 9.160 | 165 | +0.20(+2.23%) |
Mar 03, 2017 | 9.080 | 9.080 | 8.960 | 8.960 | 94 | +0.12(+1.36%) |
Mar 02, 2017 | 9.003 | 9.160 | 8.840 | 8.840 | 4,639 | -0.32(-3.49%) |