Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.860 | 7.928 | 7.371 | 7.550 | 2,465,166 | -0.28(-3.58%) |
May 30, 2017 | 7.770 | 7.910 | 7.630 | 7.830 | 2,310,407 | +0.11(+1.42%) |
May 26, 2017 | 7.680 | 7.970 | 7.310 | 7.720 | 6,442,221 | +0.25(+3.35%) |
May 25, 2017 | 7.500 | 7.600 | 7.280 | 7.470 | 1,556,877 | -0.03(-0.40%) |
May 24, 2017 | 7.630 | 7.650 | 7.420 | 7.500 | 1,605,821 | -0.08(-1.06%) |
May 23, 2017 | 7.550 | 7.700 | 7.480 | 7.580 | 2,297,902 | +0.03(+0.40%) |
May 22, 2017 | 7.330 | 7.580 | 7.310 | 7.550 | 2,165,208 | +0.20(+2.72%) |
May 19, 2017 | 7.440 | 7.466 | 7.270 | 7.350 | 1,613,185 | -0.05(-0.68%) |
May 18, 2017 | 7.100 | 7.480 | 7.030 | 7.400 | 2,517,063 | +0.33(+4.67%) |
May 17, 2017 | 7.100 | 7.240 | 6.980 | 7.070 | 1,818,369 | -0.10(-1.39%) |
May 16, 2017 | 7.060 | 7.270 | 7.060 | 7.170 | 1,809,510 | +0.10(+1.41%) |
May 15, 2017 | 7.130 | 7.210 | 6.930 | 7.070 | 2,981,314 | -0.07(-0.98%) |
May 12, 2017 | 7.370 | 7.370 | 7.110 | 7.140 | 3,067,301 | -0.12(-1.65%) |
May 11, 2017 | 6.620 | 7.290 | 6.560 | 7.260 | 7,478,533 | +0.42(+6.14%) |
May 10, 2017 | 6.790 | 7.020 | 6.720 | 6.840 | 2,601,404 | -0.02(-0.29%) |
May 09, 2017 | 6.930 | 6.930 | 6.550 | 6.860 | 3,113,068 | -0.01(-0.15%) |
May 08, 2017 | 6.450 | 7.120 | 6.380 | 6.870 | 11,598,855 | +0.51(+8.02%) |
May 05, 2017 | 6.310 | 6.920 | 6.030 | 6.360 | 24,557,340 | +0.95(+17.56%) |
May 04, 2017 | 5.450 | 5.520 | 5.290 | 5.410 | 1,099,325 | -0.03(-0.55%) |
May 03, 2017 | 5.270 | 5.500 | 5.250 | 5.440 | 1,346,154 | +0.13(+2.45%) |
May 02, 2017 | 5.520 | 5.580 | 5.220 | 5.310 | 1,495,884 | -0.23(-4.15%) |
May 01, 2017 | 5.730 | 5.730 | 5.425 | 5.540 | 1,161,139 | -0.19(-3.32%) |
Apr 28, 2017 | 5.610 | 5.800 | 5.590 | 5.730 | 1,429,459 | +0.13(+2.32%) |
Apr 27, 2017 | 5.530 | 5.670 | 5.490 | 5.600 | 1,107,355 | +0.08(+1.45%) |
Apr 26, 2017 | 5.420 | 5.580 | 5.400 | 5.520 | 1,576,520 | +0.08(+1.47%) |
Apr 25, 2017 | 5.150 | 5.460 | 5.150 | 5.440 | 1,946,495 | +0.36(+6.98%) |
Apr 24, 2017 | 5.230 | 5.350 | 5.035 | 5.085 | 2,239,177 | -0.12(-2.21%) |
Apr 21, 2017 | 5.950 | 5.980 | 5.000 | 5.200 | 5,162,431 | -0.78(-13.04%) |
Apr 20, 2017 | 5.810 | 5.980 | 5.810 | 5.980 | 1,122,290 | +0.18(+3.10%) |
Apr 19, 2017 | 6.420 | 6.440 | 5.730 | 5.800 | 2,812,966 | -0.57(-8.95%) |
Apr 18, 2017 | 6.130 | 6.450 | 6.070 | 6.370 | 2,354,228 | +0.31(+5.12%) |
Apr 17, 2017 | 5.960 | 6.090 | 5.880 | 6.060 | 1,842,017 | +0.11(+1.85%) |
Apr 13, 2017 | 5.850 | 6.120 | 5.780 | 5.950 | 1,692,156 | +0.08(+1.36%) |
Apr 12, 2017 | 5.860 | 5.940 | 5.730 | 5.870 | 1,398,677 | -0.05(-0.84%) |
Apr 11, 2017 | 5.870 | 5.985 | 5.810 | 5.920 | 1,421,114 | +0.06(+1.02%) |
Apr 10, 2017 | 5.870 | 5.970 | 5.780 | 5.860 | 1,553,170 | +0.00(+0.09%) |
Apr 07, 2017 | 5.880 | 5.930 | 5.770 | 5.855 | 1,684,243 | -0.05(-0.93%) |
Apr 06, 2017 | 5.840 | 5.960 | 5.670 | 5.910 | 2,877,905 | +0.03(+0.51%) |
Apr 05, 2017 | 6.160 | 6.240 | 5.850 | 5.880 | 2,940,620 | -0.27(-4.39%) |
Apr 04, 2017 | 6.270 | 6.315 | 6.120 | 6.150 | 1,873,234 | -0.10(-1.60%) |
Apr 03, 2017 | 6.530 | 6.530 | 6.210 | 6.250 | 2,555,848 | -0.22(-3.40%) |
Mar 31, 2017 | 6.550 | 6.610 | 6.450 | 6.470 | 1,925,852 | -0.07(-1.07%) |
Mar 30, 2017 | 6.800 | 6.830 | 6.445 | 6.540 | 2,100,014 | -0.29(-4.25%) |
Mar 29, 2017 | 6.990 | 7.120 | 6.825 | 6.830 | 2,153,916 | -0.14(-2.01%) |
Mar 28, 2017 | 7.000 | 7.150 | 6.870 | 6.970 | 2,442,562 | +0.02(+0.29%) |
Mar 27, 2017 | 6.890 | 7.030 | 6.720 | 6.950 | 3,026,076 | +0.07(+1.02%) |
Mar 24, 2017 | 6.980 | 7.050 | 6.650 | 6.880 | 4,926,327 | +0.25(+3.77%) |
Mar 23, 2017 | 6.430 | 6.850 | 6.427 | 6.630 | 3,671,787 | +0.21(+3.27%) |
Mar 22, 2017 | 6.330 | 6.460 | 6.230 | 6.420 | 1,995,343 | +0.07(+1.10%) |
Mar 21, 2017 | 6.430 | 6.580 | 6.160 | 6.350 | 3,737,335 | -0.12(-1.85%) |
Mar 20, 2017 | 6.440 | 6.490 | 6.328 | 6.470 | 1,665,675 | +0.02(+0.31%) |
Mar 17, 2017 | 6.200 | 6.520 | 6.170 | 6.450 | 7,371,994 | +0.26(+4.20%) |
Mar 16, 2017 | 6.250 | 6.300 | 6.135 | 6.190 | 2,038,160 | -0.07(-1.12%) |
Mar 15, 2017 | 6.500 | 6.620 | 6.050 | 6.260 | 5,966,811 | -0.13(-2.03%) |
Mar 14, 2017 | 6.370 | 6.650 | 6.260 | 6.390 | 3,273,043 | +0.02(+0.31%) |
Mar 13, 2017 | 6.350 | 6.380 | 6.090 | 6.370 | 3,597,530 | +0.03(+0.47%) |
Mar 10, 2017 | 5.880 | 6.415 | 5.530 | 6.340 | 6,766,856 | +0.33(+5.49%) |
Mar 09, 2017 | 5.040 | 6.080 | 4.790 | 6.010 | 17,507,828 | +0.98(+19.48%) |
Mar 08, 2017 | 4.760 | 5.130 | 4.750 | 5.030 | 2,433,892 | +0.27(+5.67%) |
Mar 07, 2017 | 4.910 | 4.966 | 4.730 | 4.760 | 2,009,448 | -0.17(-3.45%) |
Mar 06, 2017 | 5.140 | 5.150 | 4.910 | 4.930 | 1,957,048 | -0.22(-4.27%) |
Mar 03, 2017 | 5.270 | 5.450 | 5.100 | 5.150 | 3,172,458 | -0.03(-0.58%) |
Mar 02, 2017 | 5.150 | 5.500 | 5.150 | 5.180 | 4,481,222 | +0.02(+0.39%) |