Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.900 | 7.050 | 6.550 | 6.800 | 912,472 | -0.05(-0.73%) |
May 30, 2017 | 7.300 | 7.391 | 6.850 | 6.850 | 1,525,166 | -0.40(-5.52%) |
May 26, 2017 | 7.800 | 7.900 | 7.250 | 7.250 | 1,247,466 | -0.55(-7.05%) |
May 25, 2017 | 8.250 | 8.250 | 7.750 | 7.800 | 1,250,989 | -0.35(-4.29%) |
May 24, 2017 | 8.250 | 8.500 | 8.000 | 8.150 | 937,649 | -0.05(-0.61%) |
May 23, 2017 | 7.400 | 8.300 | 7.350 | 8.200 | 1,919,083 | +0.75(+10.07%) |
May 22, 2017 | 7.750 | 7.750 | 7.400 | 7.450 | 912,661 | -0.35(-4.49%) |
May 19, 2017 | 8.000 | 8.050 | 7.600 | 7.800 | 1,239,071 | -0.15(-1.89%) |
May 18, 2017 | 7.350 | 7.950 | 7.150 | 7.950 | 2,009,962 | +0.50(+6.71%) |
May 17, 2017 | 7.800 | 7.850 | 7.375 | 7.450 | 2,263,535 | -0.55(-6.87%) |
May 16, 2017 | 8.550 | 8.600 | 7.700 | 8.000 | 4,051,326 | -0.40(-4.76%) |
May 15, 2017 | 8.000 | 8.600 | 7.600 | 8.400 | 5,416,376 | +0.20(+2.44%) |
May 12, 2017 | 6.950 | 8.539 | 6.900 | 8.200 | 11,452,417 | +1.20(+17.14%) |
May 11, 2017 | 6.350 | 7.250 | 6.050 | 7.000 | 15,674,445 | +2.65(+60.92%) |
May 10, 2017 | 4.300 | 4.500 | 4.300 | 4.350 | 1,024,699 | -0.05(-1.14%) |
May 09, 2017 | 4.450 | 4.450 | 4.300 | 4.400 | 374,201 | +0.00(+0.00%) |
May 08, 2017 | 4.550 | 4.640 | 4.300 | 4.400 | 296,429 | -0.15(-3.30%) |
May 05, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 274,141 | -0.05(-1.09%) |
May 04, 2017 | 4.700 | 4.845 | 4.400 | 4.600 | 548,073 | +0.10(+2.22%) |
May 03, 2017 | 4.600 | 4.650 | 4.450 | 4.500 | 206,344 | -0.10(-2.17%) |
May 02, 2017 | 4.800 | 4.800 | 4.550 | 4.600 | 222,187 | -0.25(-5.15%) |
May 01, 2017 | 4.400 | 4.850 | 4.250 | 4.850 | 384,652 | +0.05(+1.04%) |
Apr 28, 2017 | 4.850 | 4.950 | 4.700 | 4.800 | 351,426 | -0.10(-2.04%) |
Apr 27, 2017 | 5.000 | 5.000 | 4.800 | 4.900 | 306,185 | -0.10(-2.00%) |
Apr 26, 2017 | 4.800 | 5.037 | 4.650 | 5.000 | 703,085 | +0.25(+5.26%) |
Apr 25, 2017 | 4.400 | 4.800 | 4.350 | 4.750 | 1,185,039 | +0.45(+10.47%) |
Apr 24, 2017 | 4.150 | 4.350 | 4.050 | 4.300 | 434,809 | +0.25(+6.17%) |
Apr 21, 2017 | 4.300 | 4.325 | 4.050 | 4.050 | 432,821 | -0.20(-4.71%) |
Apr 20, 2017 | 4.250 | 4.300 | 4.100 | 4.250 | 278,761 | +0.05(+1.19%) |
Apr 19, 2017 | 4.250 | 4.300 | 4.050 | 4.200 | 311,053 | +0.00(+0.00%) |
Apr 18, 2017 | 4.400 | 4.400 | 4.050 | 4.200 | 452,358 | -0.15(-3.45%) |
Apr 17, 2017 | 4.300 | 4.400 | 4.200 | 4.350 | 263,069 | +0.10(+2.35%) |
Apr 13, 2017 | 4.250 | 4.350 | 4.200 | 4.250 | 419,027 | +0.00(+0.00%) |
Apr 12, 2017 | 4.350 | 4.400 | 4.250 | 4.250 | 302,627 | -0.05(-1.16%) |
Apr 11, 2017 | 4.400 | 4.550 | 4.250 | 4.300 | 398,742 | -0.10(-2.27%) |
Apr 10, 2017 | 4.250 | 4.500 | 4.250 | 4.400 | 261,794 | +0.10(+2.33%) |
Apr 07, 2017 | 4.400 | 4.550 | 4.250 | 4.300 | 754,665 | -0.15(-3.37%) |
Apr 06, 2017 | 4.550 | 4.695 | 4.400 | 4.450 | 877,850 | -0.10(-2.20%) |
Apr 05, 2017 | 4.950 | 5.050 | 4.550 | 4.550 | 832,523 | -0.42(-8.54%) |
Apr 04, 2017 | 5.000 | 5.200 | 4.900 | 4.975 | 719,394 | -0.03(-0.50%) |
Apr 03, 2017 | 5.300 | 5.350 | 4.950 | 5.000 | 844,960 | -0.20(-3.85%) |
Mar 31, 2017 | 4.700 | 5.250 | 4.600 | 5.200 | 1,147,699 | +0.50(+10.64%) |
Mar 30, 2017 | 4.650 | 4.800 | 4.500 | 4.700 | 518,201 | +0.05(+1.08%) |
Mar 29, 2017 | 4.250 | 4.750 | 4.150 | 4.650 | 1,445,472 | +0.60(+14.81%) |
Mar 28, 2017 | 4.150 | 4.263 | 4.050 | 4.050 | 294,438 | -0.15(-3.57%) |
Mar 27, 2017 | 4.050 | 4.300 | 4.011 | 4.200 | 207,562 | +0.10(+2.44%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.025 | 4.100 | 354,182 | -0.10(-2.38%) |
Mar 23, 2017 | 4.050 | 4.250 | 3.950 | 4.200 | 460,952 | +0.20(+5.00%) |
Mar 22, 2017 | 4.050 | 4.075 | 3.850 | 4.000 | 622,069 | -0.05(-1.23%) |
Mar 21, 2017 | 4.400 | 4.400 | 4.000 | 4.050 | 606,089 | -0.30(-6.90%) |
Mar 20, 2017 | 4.250 | 4.400 | 4.150 | 4.350 | 582,260 | +0.15(+3.57%) |
Mar 17, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 391,035 | -0.15(-3.45%) |
Mar 16, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 210,457 | -0.05(-1.14%) |
Mar 15, 2017 | 4.350 | 4.500 | 4.350 | 4.400 | 495,517 | +0.05(+1.15%) |
Mar 14, 2017 | 4.300 | 4.425 | 4.200 | 4.350 | 555,360 | +0.00(+0.00%) |
Mar 13, 2017 | 4.300 | 4.425 | 4.250 | 4.350 | 403,232 | +0.00(+0.00%) |
Mar 10, 2017 | 4.400 | 4.425 | 4.300 | 4.350 | 585,612 | +0.00(+0.00%) |
Mar 09, 2017 | 4.200 | 4.400 | 4.200 | 4.350 | 468,654 | +0.15(+3.57%) |
Mar 08, 2017 | 4.150 | 4.450 | 4.100 | 4.200 | 1,032,233 | +0.05(+1.20%) |
Mar 07, 2017 | 4.550 | 4.550 | 4.150 | 4.150 | 1,027,106 | -0.40(-8.79%) |
Mar 06, 2017 | 4.700 | 4.734 | 4.500 | 4.550 | 485,738 | -0.20(-4.21%) |
Mar 03, 2017 | 4.550 | 4.850 | 4.512 | 4.750 | 601,617 | +0.15(+3.26%) |
Mar 02, 2017 | 4.650 | 4.800 | 4.500 | 4.600 | 601,791 | -0.10(-2.13%) |