Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.160 | 6.290 | 5.910 | 6.100 | 20,989,888 | -0.10(-1.61%) |
May 30, 2017 | 5.770 | 6.260 | 5.730 | 6.200 | 20,636,748 | +0.40(+6.90%) |
May 26, 2017 | 5.950 | 5.970 | 5.780 | 5.800 | 9,098,231 | -0.14(-2.36%) |
May 25, 2017 | 5.990 | 6.180 | 5.880 | 5.940 | 17,518,936 | +0.09(+1.54%) |
May 24, 2017 | 6.060 | 6.340 | 5.820 | 5.850 | 26,040,540 | -0.18(-2.99%) |
May 23, 2017 | 5.530 | 6.200 | 5.480 | 6.030 | 24,965,074 | +0.48(+8.65%) |
May 22, 2017 | 5.640 | 5.650 | 5.485 | 5.550 | 7,437,702 | +0.00(+0.00%) |
May 19, 2017 | 5.480 | 5.680 | 5.480 | 5.550 | 11,852,441 | +0.10(+1.83%) |
May 18, 2017 | 5.400 | 5.580 | 5.300 | 5.450 | 10,692,762 | -0.02(-0.37%) |
May 17, 2017 | 5.680 | 5.600 | 5.450 | 5.470 | 11,746,856 | -0.21(-3.70%) |
May 16, 2017 | 5.750 | 5.770 | 5.610 | 5.680 | 8,900,925 | -0.03(-0.53%) |
May 15, 2017 | 5.700 | 5.830 | 5.640 | 5.710 | 10,491,657 | +0.09(+1.60%) |
May 12, 2017 | 5.690 | 5.820 | 5.570 | 5.620 | 11,048,446 | -0.11(-1.92%) |
May 11, 2017 | 5.980 | 6.000 | 5.720 | 5.730 | 18,035,428 | -0.25(-4.18%) |
May 10, 2017 | 5.850 | 6.080 | 5.795 | 5.980 | 15,061,038 | +0.11(+1.87%) |
May 09, 2017 | 5.830 | 5.958 | 5.820 | 5.870 | 9,332,584 | +0.05(+0.86%) |
May 08, 2017 | 5.810 | 5.870 | 5.740 | 5.820 | 8,402,604 | -0.01(-0.17%) |
May 05, 2017 | 5.770 | 5.880 | 5.710 | 5.830 | 12,506,467 | +0.08(+1.39%) |
May 04, 2017 | 5.860 | 5.870 | 5.710 | 5.750 | 18,718,984 | -0.18(-3.04%) |
May 03, 2017 | 6.170 | 6.210 | 5.880 | 5.930 | 16,426,069 | -0.31(-4.97%) |
May 02, 2017 | 6.210 | 6.300 | 6.120 | 6.240 | 15,828,505 | +0.01(+0.16%) |
May 01, 2017 | 6.380 | 6.390 | 6.120 | 6.230 | 17,760,034 | -0.11(-1.74%) |
Apr 28, 2017 | 6.530 | 6.595 | 6.330 | 6.340 | 15,078,464 | -0.11(-1.71%) |
Apr 27, 2017 | 6.380 | 6.610 | 6.250 | 6.450 | 25,116,440 | +0.00(+0.00%) |
Apr 26, 2017 | 6.250 | 6.590 | 6.250 | 6.450 | 30,300,516 | +0.05(+0.78%) |
Apr 25, 2017 | 7.450 | 7.540 | 6.390 | 6.400 | 64,778,768 | -0.72(-10.11%) |
Apr 24, 2017 | 6.920 | 7.180 | 6.850 | 7.120 | 33,592,028 | +0.40(+5.95%) |
Apr 21, 2017 | 6.900 | 6.910 | 6.600 | 6.720 | 19,206,192 | -0.10(-1.47%) |
Apr 20, 2017 | 6.470 | 6.840 | 6.412 | 6.820 | 32,052,724 | +0.54(+8.60%) |
Apr 19, 2017 | 6.460 | 6.530 | 6.260 | 6.280 | 14,658,536 | -0.04(-0.63%) |
Apr 18, 2017 | 6.570 | 6.150 | 6.320 | 20,466,186 | +0.01(+0.16%) | |
Apr 17, 2017 | 6.420 | 6.470 | 6.170 | 6.310 | 16,349,029 | -0.07(-1.10%) |
Apr 13, 2017 | 6.590 | 6.690 | 6.370 | 6.380 | 18,754,760 | -0.20(-3.04%) |
Apr 12, 2017 | 6.970 | 6.970 | 6.530 | 6.580 | 27,912,236 | -0.53(-7.45%) |
Apr 11, 2017 | 7.060 | 7.160 | 6.800 | 7.110 | 20,550,730 | +0.07(+0.99%) |
Apr 10, 2017 | 7.700 | 7.700 | 6.860 | 7.040 | 39,472,736 | -0.61(-7.97%) |
Apr 07, 2017 | 6.990 | 7.690 | 6.980 | 7.650 | 37,607,600 | +0.59(+8.36%) |
Apr 06, 2017 | 6.850 | 7.230 | 6.760 | 7.060 | 26,524,074 | +0.23(+3.37%) |
Apr 05, 2017 | 7.250 | 7.340 | 6.800 | 6.830 | 21,164,538 | -0.36(-5.01%) |
Apr 04, 2017 | 7.060 | 7.310 | 7.000 | 7.190 | 14,880,831 | +0.09(+1.27%) |
Apr 03, 2017 | 7.280 | 7.380 | 6.970 | 7.100 | 17,159,082 | -0.09(-1.25%) |
Mar 31, 2017 | 7.240 | 7.300 | 7.020 | 7.190 | 17,323,868 | -0.04(-0.55%) |
Mar 30, 2017 | 7.190 | 7.450 | 7.160 | 7.230 | 20,230,410 | +0.16(+2.26%) |
Mar 29, 2017 | 7.300 | 7.355 | 7.050 | 7.070 | 17,486,972 | -0.27(-3.68%) |
Mar 28, 2017 | 7.170 | 7.410 | 7.050 | 7.340 | 12,121,030 | +0.23(+3.23%) |
Mar 27, 2017 | 6.860 | 7.150 | 6.700 | 7.110 | 19,853,464 | -0.05(-0.70%) |
Mar 24, 2017 | 7.510 | 7.580 | 7.100 | 7.160 | 13,685,659 | -0.34(-4.53%) |
Mar 23, 2017 | 7.600 | 7.690 | 7.450 | 7.500 | 12,331,193 | -0.12(-1.57%) |
Mar 22, 2017 | 7.490 | 7.680 | 7.430 | 7.620 | 10,355,561 | +0.21(+2.83%) |
Mar 21, 2017 | 8.280 | 8.340 | 7.380 | 7.410 | 23,823,672 | -0.86(-10.40%) |
Mar 20, 2017 | 8.250 | 8.300 | 7.995 | 8.270 | 9,487,110 | -0.04(-0.48%) |
Mar 17, 2017 | 8.270 | 8.555 | 8.260 | 8.310 | 16,474,715 | +0.06(+0.73%) |
Mar 16, 2017 | 8.580 | 8.655 | 8.230 | 8.250 | 13,321,761 | -0.11(-1.32%) |
Mar 15, 2017 | 8.040 | 8.410 | 7.943 | 8.360 | 14,981,054 | +0.41(+5.16%) |
Mar 14, 2017 | 7.770 | 8.040 | 7.650 | 7.950 | 10,501,257 | +0.06(+0.76%) |
Mar 13, 2017 | 8.000 | 7.790 | 7.890 | 11,738,494 | +0.21(+2.73%) | |
Mar 10, 2017 | 7.910 | 7.970 | 7.600 | 7.680 | 11,871,029 | -0.11(-1.41%) |
Mar 09, 2017 | 7.720 | 7.960 | 7.630 | 7.790 | 11,166,068 | +0.01(+0.13%) |
Mar 08, 2017 | 7.830 | 8.015 | 7.680 | 7.780 | 13,483,401 | +0.01(+0.13%) |
Mar 07, 2017 | 8.150 | 8.170 | 7.760 | 7.770 | 16,712,873 | -0.40(-4.90%) |
Mar 06, 2017 | 8.210 | 8.270 | 8.050 | 8.170 | 12,619,881 | -0.17(-2.04%) |
Mar 03, 2017 | 8.350 | 8.476 | 8.170 | 8.340 | 10,838,968 | +0.05(+0.60%) |
Mar 02, 2017 | 8.740 | 8.735 | 8.270 | 8.290 | 12,208,483 | -0.45(-5.15%) |