Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.018 | 5.164 | 4.878 | 5.044 | 765,319 | -0.04(-0.75%) |
May 30, 2017 | 5.234 | 5.234 | 5.050 | 5.082 | 655,219 | -0.15(-2.79%) |
May 26, 2017 | 5.209 | 5.780 | 5.153 | 5.228 | 1,915,587 | +0.27(+5.45%) |
May 25, 2017 | 5.209 | 5.380 | 4.917 | 4.958 | 1,543,297 | -0.28(-5.28%) |
May 24, 2017 | 5.558 | 5.812 | 5.006 | 5.234 | 1,344,641 | -0.34(-6.15%) |
May 23, 2017 | 5.520 | 5.634 | 5.304 | 5.577 | 561,059 | +0.08(+1.50%) |
May 22, 2017 | 5.660 | 5.723 | 5.368 | 5.495 | 700,430 | -0.16(-2.81%) |
May 19, 2017 | 5.145 | 5.673 | 5.145 | 5.653 | 1,222,473 | +0.53(+10.42%) |
May 18, 2017 | 5.088 | 5.342 | 5.050 | 5.120 | 917,750 | -0.01(-0.12%) |
May 17, 2017 | 5.006 | 5.196 | 4.809 | 5.126 | 1,613,564 | +0.01(+0.25%) |
May 16, 2017 | 5.145 | 5.202 | 4.910 | 5.114 | 976,222 | -0.03(-0.49%) |
May 15, 2017 | 5.253 | 5.298 | 5.009 | 5.139 | 972,628 | -0.08(-1.46%) |
May 12, 2017 | 5.228 | 5.349 | 5.139 | 5.215 | 547,711 | -0.01(-0.24%) |
May 11, 2017 | 5.412 | 5.437 | 5.139 | 5.228 | 704,690 | -0.21(-3.86%) |
May 10, 2017 | 5.412 | 5.514 | 5.323 | 5.437 | 1,035,663 | +0.03(+0.47%) |
May 09, 2017 | 5.418 | 5.565 | 5.298 | 5.412 | 660,818 | +0.03(+0.59%) |
May 08, 2017 | 5.431 | 5.641 | 5.228 | 5.380 | 922,164 | +0.02(+0.36%) |
May 05, 2017 | 5.272 | 5.495 | 5.177 | 5.361 | 1,257,649 | +0.21(+4.07%) |
May 04, 2017 | 5.590 | 5.622 | 5.088 | 5.152 | 1,434,711 | -0.47(-8.36%) |
May 03, 2017 | 6.054 | 6.073 | 5.463 | 5.622 | 1,485,544 | -0.45(-7.43%) |
May 02, 2017 | 6.054 | 6.155 | 5.723 | 6.073 | 1,248,054 | -0.07(-1.14%) |
May 01, 2017 | 6.016 | 6.276 | 5.971 | 6.143 | 480,529 | +0.13(+2.22%) |
Apr 28, 2017 | 6.352 | 6.378 | 5.996 | 6.009 | 1,051,548 | -0.35(-5.49%) |
Apr 27, 2017 | 6.473 | 6.543 | 6.352 | 6.359 | 1,315,341 | +0.03(+0.40%) |
Apr 26, 2017 | 6.003 | 6.594 | 5.888 | 6.333 | 1,417,591 | +0.35(+5.84%) |
Apr 25, 2017 | 6.181 | 6.352 | 5.958 | 5.984 | 2,009,711 | -0.24(-3.88%) |
Apr 24, 2017 | 6.130 | 6.339 | 5.888 | 6.225 | 1,171,942 | +0.26(+4.37%) |
Apr 21, 2017 | 6.149 | 6.381 | 5.952 | 5.965 | 1,194,741 | -0.13(-2.19%) |
Apr 20, 2017 | 6.594 | 6.594 | 5.977 | 6.098 | 1,800,152 | -0.22(-3.42%) |
Apr 19, 2017 | 6.822 | 6.981 | 6.308 | 6.314 | 1,553,884 | -0.51(-7.45%) |
Apr 18, 2017 | 7.305 | 7.305 | 6.702 | 6.822 | 1,378,331 | -0.61(-8.21%) |
Apr 17, 2017 | 7.673 | 7.764 | 7.337 | 7.432 | 785,972 | -0.19(-2.50%) |
Apr 13, 2017 | 7.648 | 7.940 | 7.515 | 7.623 | 928,532 | -0.10(-1.23%) |
Apr 12, 2017 | 8.023 | 8.137 | 7.540 | 7.718 | 1,527,081 | -0.37(-4.63%) |
Apr 11, 2017 | 8.417 | 8.512 | 7.831 | 8.093 | 1,057,785 | -0.15(-1.77%) |
Apr 10, 2017 | 8.182 | 8.512 | 8.036 | 8.239 | 1,137,948 | +0.17(+2.05%) |
Apr 07, 2017 | 8.055 | 8.182 | 7.666 | 8.074 | 1,606,966 | +0.37(+4.78%) |
Apr 06, 2017 | 7.349 | 8.048 | 7.349 | 7.705 | 1,577,841 | +0.55(+7.63%) |
Apr 05, 2017 | 7.477 | 7.623 | 7.076 | 7.159 | 522,589 | -0.29(-3.84%) |
Apr 04, 2017 | 7.292 | 7.477 | 7.159 | 7.445 | 424,821 | +0.09(+1.21%) |
Apr 03, 2017 | 7.559 | 7.559 | 7.172 | 7.356 | 640,461 | -0.19(-2.53%) |
Mar 31, 2017 | 7.623 | 7.673 | 7.381 | 7.546 | 503,181 | -0.08(-1.00%) |
Mar 30, 2017 | 7.445 | 7.675 | 7.369 | 7.623 | 997,576 | +0.21(+2.83%) |
Mar 29, 2017 | 7.502 | 7.686 | 7.305 | 7.413 | 1,143,714 | -0.03(-0.34%) |
Mar 28, 2017 | 7.083 | 7.781 | 6.956 | 7.438 | 2,788,936 | +1.01(+15.71%) |
Mar 27, 2017 | 6.276 | 6.467 | 5.977 | 6.428 | 573,077 | +0.03(+0.50%) |
Mar 24, 2017 | 6.308 | 6.606 | 6.308 | 6.397 | 702,627 | +0.14(+2.23%) |
Mar 23, 2017 | 5.996 | 6.282 | 5.946 | 6.257 | 789,169 | +0.26(+4.34%) |
Mar 22, 2017 | 6.136 | 6.365 | 5.914 | 5.996 | 671,363 | -0.22(-3.48%) |
Mar 21, 2017 | 7.305 | 7.305 | 6.206 | 6.212 | 1,487,239 | -1.02(-14.06%) |
Mar 20, 2017 | 7.305 | 7.369 | 7.000 | 7.229 | 718,625 | -0.10(-1.30%) |
Mar 17, 2017 | 7.051 | 7.330 | 6.873 | 7.324 | 932,279 | +0.29(+4.06%) |
Mar 16, 2017 | 6.441 | 7.216 | 6.441 | 7.038 | 1,470,522 | +0.62(+9.70%) |
Mar 15, 2017 | 6.346 | 6.479 | 6.174 | 6.416 | 452,914 | +0.15(+2.43%) |
Mar 14, 2017 | 6.200 | 6.403 | 5.895 | 6.263 | 509,285 | -0.01(-0.20%) |
Mar 13, 2017 | 6.162 | 6.378 | 6.009 | 6.276 | 1,051,248 | +0.04(+0.71%) |
Mar 10, 2017 | 5.730 | 6.308 | 5.730 | 6.232 | 930,752 | +0.51(+9.00%) |
Mar 09, 2017 | 5.933 | 5.977 | 5.603 | 5.717 | 721,561 | -0.25(-4.15%) |
Mar 08, 2017 | 6.238 | 6.320 | 5.793 | 5.965 | 1,021,835 | -0.25(-4.09%) |
Mar 07, 2017 | 6.587 | 6.632 | 6.143 | 6.219 | 627,790 | -0.29(-4.39%) |
Mar 06, 2017 | 6.924 | 7.006 | 6.428 | 6.505 | 1,036,101 | -0.30(-4.39%) |
Mar 03, 2017 | 6.562 | 6.918 | 6.479 | 6.803 | 800,038 | +0.24(+3.68%) |
Mar 02, 2017 | 6.320 | 7.076 | 6.232 | 6.562 | 1,649,312 | +0.25(+3.92%) |