Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.120 | 5.250 | 5.021 | 5.190 | 74,363 | +0.04(+0.78%) |
May 30, 2017 | 5.300 | 5.370 | 5.110 | 5.150 | 50,767 | -0.11(-2.09%) |
May 26, 2017 | 5.240 | 5.350 | 5.080 | 5.260 | 148,567 | +0.06(+1.15%) |
May 25, 2017 | 5.350 | 5.513 | 5.150 | 5.200 | 150,117 | -0.10(-1.89%) |
May 24, 2017 | 5.300 | 5.350 | 4.800 | 5.300 | 336,161 | +0.13(+2.51%) |
May 23, 2017 | 4.760 | 5.400 | 4.760 | 5.170 | 363,099 | +0.38(+8.01%) |
May 22, 2017 | 4.800 | 4.990 | 4.710 | 4.787 | 53,937 | +0.02(+0.35%) |
May 19, 2017 | 4.680 | 4.820 | 4.671 | 4.770 | 113,986 | +0.09(+1.92%) |
May 18, 2017 | 4.800 | 4.800 | 4.610 | 4.680 | 49,444 | -0.08(-1.68%) |
May 17, 2017 | 4.760 | 4.840 | 4.700 | 4.760 | 59,181 | +0.00(+0.00%) |
May 16, 2017 | 4.820 | 4.890 | 4.760 | 4.760 | 135,144 | -0.06(-1.24%) |
May 15, 2017 | 4.840 | 4.936 | 4.810 | 4.820 | 51,910 | -0.09(-1.83%) |
May 12, 2017 | 4.950 | 4.990 | 4.878 | 4.910 | 53,141 | -0.04(-0.81%) |
May 11, 2017 | 5.070 | 5.070 | 4.850 | 4.950 | 38,638 | +0.02(+0.32%) |
May 10, 2017 | 5.130 | 5.130 | 4.817 | 4.934 | 108,109 | -0.20(-3.81%) |
May 09, 2017 | 5.130 | 5.250 | 5.060 | 5.130 | 52,985 | -0.04(-0.77%) |
May 08, 2017 | 5.270 | 5.270 | 4.930 | 5.170 | 101,996 | -0.14(-2.64%) |
May 05, 2017 | 5.500 | 5.800 | 5.250 | 5.310 | 108,979 | -0.17(-3.10%) |
May 04, 2017 | 5.800 | 5.815 | 5.346 | 5.480 | 122,575 | -0.36(-6.16%) |
May 03, 2017 | 5.630 | 5.991 | 5.455 | 5.840 | 216,037 | +0.16(+2.82%) |
May 02, 2017 | 5.840 | 5.850 | 5.550 | 5.680 | 112,094 | -0.17(-2.91%) |
May 01, 2017 | 5.400 | 5.870 | 5.120 | 5.850 | 316,232 | +0.52(+9.76%) |
Apr 28, 2017 | 4.910 | 5.500 | 4.350 | 5.330 | 870,569 | -0.27(-4.82%) |
Apr 27, 2017 | 5.650 | 5.890 | 5.160 | 5.600 | 461,941 | -0.19(-3.28%) |
Apr 26, 2017 | 6.560 | 6.720 | 5.510 | 5.790 | 366,840 | -0.61(-9.53%) |
Apr 25, 2017 | 7.270 | 7.600 | 6.180 | 6.400 | 333,939 | -0.94(-12.81%) |
Apr 24, 2017 | 7.560 | 7.620 | 7.310 | 7.340 | 62,736 | -0.20(-2.65%) |
Apr 21, 2017 | 7.590 | 7.626 | 7.500 | 7.540 | 6,871 | -0.11(-1.44%) |
Apr 20, 2017 | 7.480 | 7.700 | 7.300 | 7.650 | 86,648 | +0.30(+4.08%) |
Apr 19, 2017 | 7.870 | 7.960 | 7.301 | 7.350 | 195,901 | -0.46(-5.89%) |
Apr 18, 2017 | 7.830 | 8.500 | 7.810 | 7.810 | 39,958 | -0.05(-0.64%) |
Apr 17, 2017 | 7.990 | 8.100 | 7.860 | 7.860 | 57,881 | -0.24(-2.96%) |
Apr 13, 2017 | 8.340 | 8.460 | 8.000 | 8.100 | 76,526 | -0.19(-2.29%) |
Apr 12, 2017 | 8.750 | 8.830 | 8.200 | 8.290 | 49,867 | -0.51(-5.80%) |
Apr 11, 2017 | 8.760 | 8.850 | 8.670 | 8.800 | 15,130 | +0.03(+0.34%) |
Apr 10, 2017 | 9.180 | 9.180 | 8.750 | 8.770 | 20,467 | -0.34(-3.73%) |
Apr 07, 2017 | 8.900 | 9.250 | 8.721 | 9.110 | 168,727 | +0.18(+2.02%) |
Apr 06, 2017 | 8.870 | 8.970 | 8.755 | 8.930 | 91,256 | +0.00(+0.00%) |
Apr 05, 2017 | 8.800 | 8.990 | 8.800 | 8.930 | 86,724 | +0.04(+0.45%) |
Apr 04, 2017 | 8.630 | 8.950 | 8.340 | 8.890 | 111,428 | +0.31(+3.61%) |
Apr 03, 2017 | 8.260 | 8.600 | 8.206 | 8.580 | 42,774 | +0.28(+3.37%) |
Mar 31, 2017 | 8.060 | 8.300 | 8.050 | 8.300 | 84,522 | +0.24(+2.98%) |
Mar 30, 2017 | 8.020 | 8.190 | 7.850 | 8.060 | 41,442 | -0.02(-0.25%) |
Mar 29, 2017 | 8.120 | 8.190 | 8.042 | 8.080 | 29,874 | -0.10(-1.22%) |
Mar 28, 2017 | 8.170 | 8.210 | 8.050 | 8.180 | 25,264 | -0.04(-0.49%) |
Mar 27, 2017 | 8.110 | 8.250 | 7.950 | 8.220 | 75,614 | +0.09(+1.11%) |
Mar 24, 2017 | 7.950 | 8.210 | 7.840 | 8.130 | 133,154 | +0.16(+2.01%) |
Mar 23, 2017 | 8.050 | 8.180 | 7.910 | 7.970 | 165,499 | -0.13(-1.60%) |
Mar 22, 2017 | 8.130 | 8.170 | 7.800 | 8.100 | 134,628 | -0.06(-0.74%) |
Mar 21, 2017 | 8.160 | 8.240 | 7.710 | 8.160 | 217,885 | +0.16(+2.00%) |
Mar 20, 2017 | 7.700 | 8.450 | 7.650 | 8.000 | 300,159 | +0.36(+4.71%) |
Mar 17, 2017 | 8.080 | 8.240 | 7.500 | 7.640 | 337,467 | -0.47(-5.80%) |
Mar 16, 2017 | 8.500 | 8.682 | 8.110 | 8.110 | 280,242 | -0.38(-4.48%) |
Mar 15, 2017 | 8.990 | 9.050 | 8.260 | 8.490 | 264,719 | -0.56(-6.19%) |
Mar 14, 2017 | 9.360 | 9.360 | 9.030 | 9.050 | 61,387 | -0.25(-2.69%) |
Mar 13, 2017 | 8.940 | 9.350 | 8.940 | 9.300 | 74,991 | +0.40(+4.53%) |
Mar 10, 2017 | 8.950 | 9.380 | 8.844 | 8.897 | 70,327 | -0.03(-0.37%) |
Mar 09, 2017 | 9.110 | 9.127 | 8.910 | 8.930 | 55,647 | -0.16(-1.76%) |
Mar 08, 2017 | 9.150 | 9.306 | 8.915 | 9.090 | 62,132 | -0.06(-0.66%) |
Mar 07, 2017 | 9.270 | 9.400 | 8.580 | 9.150 | 409,695 | -0.08(-0.87%) |
Mar 06, 2017 | 10.95 | 11.50 | 9.000 | 9.230 | 1,703,176 | +0.49(+5.61%) |
Mar 03, 2017 | 7.900 | 8.950 | 7.900 | 8.740 | 106,975 | +0.58(+7.11%) |
Mar 02, 2017 | 8.630 | 8.910 | 8.030 | 8.160 | 97,763 | -0.64(-7.27%) |