Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.704 | 5.861 | 5.473 | 5.851 | 3,861,329 | +0.05(+0.84%) |
May 30, 2017 | 5.919 | 5.978 | 5.724 | 5.802 | 4,165,932 | -0.24(-4.04%) |
May 26, 2017 | 6.505 | 6.535 | 5.900 | 6.046 | 6,772,610 | -0.43(-6.64%) |
May 25, 2017 | 6.955 | 7.258 | 6.447 | 6.476 | 4,893,963 | -0.55(-7.79%) |
May 24, 2017 | 6.867 | 7.062 | 6.837 | 7.023 | 4,833,494 | +0.12(+1.70%) |
May 23, 2017 | 6.759 | 6.974 | 6.681 | 6.906 | 2,947,566 | +0.15(+2.17%) |
May 22, 2017 | 6.789 | 6.877 | 6.623 | 6.759 | 3,495,644 | +0.08(+1.17%) |
May 19, 2017 | 6.603 | 6.701 | 6.476 | 6.681 | 3,533,983 | +0.24(+3.79%) |
May 18, 2017 | 6.134 | 6.496 | 6.056 | 6.437 | 6,977,499 | +0.29(+4.77%) |
May 17, 2017 | 6.417 | 6.476 | 6.056 | 6.144 | 5,363,170 | -0.35(-5.41%) |
May 16, 2017 | 6.945 | 6.945 | 6.349 | 6.496 | 6,453,985 | -0.37(-5.41%) |
May 15, 2017 | 7.140 | 7.170 | 6.750 | 6.867 | 7,585,836 | +0.11(+1.59%) |
May 12, 2017 | 7.131 | 7.131 | 6.701 | 6.759 | 5,863,309 | -0.39(-5.46%) |
May 11, 2017 | 7.258 | 7.287 | 6.759 | 7.150 | 7,153,814 | -0.01(-0.14%) |
May 10, 2017 | 7.560 | 7.638 | 7.140 | 7.160 | 7,683,557 | -0.19(-2.53%) |
May 09, 2017 | 8.205 | 8.254 | 7.311 | 7.345 | 6,047,207 | -0.78(-9.62%) |
May 08, 2017 | 7.736 | 8.200 | 7.678 | 8.127 | 4,703,564 | +0.38(+4.92%) |
May 05, 2017 | 7.238 | 7.775 | 7.227 | 7.746 | 3,633,177 | +0.54(+7.45%) |
May 04, 2017 | 7.599 | 7.609 | 7.121 | 7.209 | 5,197,432 | -0.59(-7.52%) |
May 03, 2017 | 7.668 | 7.873 | 7.463 | 7.795 | 2,609,944 | +0.08(+1.01%) |
May 02, 2017 | 7.834 | 8.063 | 7.582 | 7.717 | 4,680,417 | -0.09(-1.13%) |
May 01, 2017 | 7.502 | 7.824 | 7.384 | 7.805 | 2,992,890 | +0.24(+3.23%) |
Apr 28, 2017 | 7.638 | 7.736 | 7.453 | 7.560 | 3,228,226 | +0.03(+0.39%) |
Apr 27, 2017 | 7.580 | 7.653 | 7.316 | 7.531 | 4,298,926 | -0.24(-3.14%) |
Apr 26, 2017 | 7.863 | 8.078 | 7.697 | 7.775 | 5,833,483 | -0.25(-3.16%) |
Apr 25, 2017 | 7.580 | 8.058 | 7.531 | 8.029 | 3,699,100 | +0.45(+5.93%) |
Apr 24, 2017 | 7.424 | 7.717 | 7.267 | 7.580 | 3,048,865 | +0.25(+3.47%) |
Apr 21, 2017 | 7.306 | 7.394 | 7.150 | 7.326 | 3,946,180 | -0.03(-0.40%) |
Apr 20, 2017 | 7.492 | 7.570 | 7.316 | 7.355 | 3,625,875 | -0.05(-0.66%) |
Apr 19, 2017 | 8.039 | 8.039 | 7.336 | 7.404 | 6,474,243 | -0.60(-7.45%) |
Apr 18, 2017 | 8.019 | 8.371 | 7.756 | 8.000 | 4,083,748 | -0.17(-2.03%) |
Apr 17, 2017 | 8.449 | 8.478 | 7.980 | 8.166 | 3,690,245 | -0.28(-3.35%) |
Apr 13, 2017 | 8.889 | 8.903 | 8.420 | 8.449 | 3,277,995 | -0.42(-4.74%) |
Apr 12, 2017 | 9.367 | 9.475 | 8.820 | 8.869 | 2,620,587 | -0.48(-5.12%) |
Apr 11, 2017 | 9.406 | 9.499 | 9.182 | 9.348 | 2,712,121 | -0.09(-0.93%) |
Apr 10, 2017 | 9.270 | 9.465 | 9.201 | 9.436 | 2,616,371 | +0.21(+2.33%) |
Apr 07, 2017 | 9.348 | 9.436 | 9.113 | 9.221 | 2,514,447 | -0.07(-0.74%) |
Apr 06, 2017 | 9.211 | 9.338 | 9.105 | 9.289 | 2,290,690 | +0.21(+2.37%) |
Apr 05, 2017 | 9.758 | 9.968 | 9.021 | 9.074 | 6,019,518 | -0.46(-4.82%) |
Apr 04, 2017 | 9.328 | 9.563 | 9.240 | 9.533 | 3,389,362 | +0.22(+2.41%) |
Apr 03, 2017 | 9.328 | 9.445 | 9.109 | 9.309 | 3,618,245 | -0.01(-0.10%) |
Mar 31, 2017 | 9.084 | 9.387 | 9.035 | 9.319 | 3,528,761 | +0.19(+2.03%) |
Mar 30, 2017 | 9.563 | 9.641 | 9.094 | 9.133 | 4,652,464 | -0.30(-3.21%) |
Mar 29, 2017 | 9.104 | 9.641 | 9.104 | 9.436 | 4,176,897 | +0.27(+2.98%) |
Mar 28, 2017 | 8.928 | 9.192 | 8.732 | 9.162 | 3,418,907 | +0.28(+3.19%) |
Mar 27, 2017 | 8.723 | 8.899 | 8.537 | 8.879 | 2,501,927 | +0.02(+0.22%) |
Mar 24, 2017 | 8.850 | 9.021 | 8.755 | 8.859 | 2,113,260 | +0.08(+0.89%) |
Mar 23, 2017 | 8.947 | 9.025 | 8.688 | 8.781 | 2,762,415 | -0.25(-2.81%) |
Mar 22, 2017 | 8.938 | 9.113 | 8.518 | 9.035 | 4,077,699 | -0.05(-0.54%) |
Mar 21, 2017 | 9.436 | 9.572 | 8.996 | 9.084 | 2,673,590 | -0.28(-3.02%) |
Mar 20, 2017 | 9.162 | 9.397 | 9.055 | 9.367 | 1,977,576 | +0.02(+0.21%) |
Mar 17, 2017 | 9.543 | 9.680 | 9.319 | 9.348 | 3,889,219 | -0.06(-0.62%) |
Mar 16, 2017 | 9.787 | 9.885 | 9.319 | 9.406 | 3,721,758 | -0.34(-3.51%) |
Mar 15, 2017 | 9.621 | 9.836 | 9.455 | 9.748 | 3,074,511 | +0.37(+3.96%) |
Mar 14, 2017 | 9.582 | 9.666 | 9.006 | 9.377 | 3,939,958 | -0.52(-5.23%) |
Mar 13, 2017 | 10.13 | 9.778 | 9.895 | 2,412,955 | +0.02(+0.20%) | |
Mar 10, 2017 | 10.32 | 10.37 | 9.714 | 9.875 | 2,644,408 | -0.23(-2.32%) |
Mar 09, 2017 | 9.866 | 10.16 | 9.553 | 10.11 | 5,098,135 | +0.14(+1.37%) |
Mar 08, 2017 | 10.69 | 10.78 | 9.846 | 9.973 | 4,434,759 | -0.82(-7.60%) |
Mar 07, 2017 | 11.14 | 11.23 | 10.78 | 10.79 | 1,488,369 | -0.29(-2.64%) |
Mar 06, 2017 | 11.01 | 11.12 | 10.81 | 11.09 | 1,488,689 | +0.10(+0.89%) |
Mar 03, 2017 | 11.07 | 11.23 | 10.92 | 10.99 | 3,022,935 | -0.05(-0.44%) |
Mar 02, 2017 | 11.46 | 11.67 | 11.02 | 11.04 | 2,829,903 | -0.65(-5.60%) |