Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.100 | 5.400 | 5.070 | 5.260 | 49,574 | -0.11(-2.05%) |
May 30, 2017 | 5.330 | 5.440 | 5.190 | 5.370 | 7,253 | +0.01(+0.19%) |
May 26, 2017 | 5.700 | 5.738 | 5.150 | 5.360 | 17,507 | -0.21(-3.77%) |
May 25, 2017 | 5.500 | 5.620 | 5.278 | 5.570 | 22,248 | +0.16(+2.96%) |
May 24, 2017 | 5.470 | 5.500 | 5.282 | 5.410 | 13,136 | -0.06(-1.10%) |
May 23, 2017 | 5.400 | 5.580 | 5.350 | 5.470 | 11,055 | +0.13(+2.43%) |
May 22, 2017 | 5.710 | 5.710 | 5.270 | 5.340 | 35,976 | -0.42(-7.29%) |
May 19, 2017 | 5.550 | 5.974 | 5.350 | 5.760 | 42,383 | +0.31(+5.69%) |
May 18, 2017 | 5.820 | 6.002 | 5.400 | 5.450 | 78,990 | -0.30(-5.22%) |
May 17, 2017 | 6.000 | 6.073 | 5.500 | 5.750 | 67,960 | -0.28(-4.64%) |
May 16, 2017 | 6.420 | 6.500 | 6.010 | 6.030 | 121,367 | -0.23(-3.67%) |
May 15, 2017 | 6.200 | 6.395 | 6.150 | 6.260 | 121,388 | +0.02(+0.32%) |
May 12, 2017 | 6.160 | 6.370 | 6.100 | 6.240 | 21,458 | -0.02(-0.32%) |
May 11, 2017 | 6.270 | 7.000 | 5.906 | 6.260 | 81,293 | +0.03(+0.49%) |
May 10, 2017 | 7.010 | 7.250 | 6.150 | 6.229 | 93,375 | -0.80(-11.39%) |
May 09, 2017 | 7.200 | 7.200 | 6.870 | 7.030 | 62,083 | -0.19(-2.63%) |
May 08, 2017 | 7.200 | 7.442 | 7.200 | 7.220 | 30,152 | -0.13(-1.77%) |
May 05, 2017 | 7.170 | 7.900 | 6.630 | 7.350 | 171,324 | +0.42(+6.06%) |
May 04, 2017 | 5.700 | 7.275 | 5.700 | 6.930 | 124,960 | +1.09(+18.66%) |
May 03, 2017 | 5.990 | 6.000 | 5.690 | 5.840 | 71,701 | -0.20(-3.31%) |
May 02, 2017 | 6.110 | 6.346 | 5.966 | 6.040 | 67,200 | -0.08(-1.31%) |
May 01, 2017 | 6.210 | 6.210 | 5.330 | 6.120 | 158,100 | -0.07(-1.13%) |
Apr 28, 2017 | 6.250 | 6.480 | 6.120 | 6.190 | 44,391 | -0.05(-0.80%) |
Apr 27, 2017 | 6.450 | 6.510 | 6.130 | 6.240 | 19,804 | -0.14(-2.19%) |
Apr 26, 2017 | 6.480 | 6.660 | 6.330 | 6.380 | 63,238 | -0.11(-1.69%) |
Apr 25, 2017 | 6.710 | 6.990 | 6.330 | 6.490 | 95,181 | -0.16(-2.41%) |
Apr 24, 2017 | 6.900 | 6.950 | 6.500 | 6.650 | 44,166 | -0.03(-0.45%) |
Apr 21, 2017 | 6.980 | 7.013 | 6.560 | 6.680 | 31,000 | -0.19(-2.77%) |
Apr 20, 2017 | 7.050 | 7.200 | 6.734 | 6.870 | 85,811 | -0.13(-1.86%) |
Apr 19, 2017 | 6.680 | 7.100 | 6.610 | 7.000 | 164,914 | +0.37(+5.58%) |
Apr 18, 2017 | 6.250 | 6.680 | 6.050 | 6.630 | 170,665 | +0.53(+8.69%) |
Apr 17, 2017 | 8.340 | 8.340 | 6.060 | 6.100 | 313,271 | -2.35(-27.81%) |
Apr 13, 2017 | 8.290 | 8.727 | 7.880 | 8.450 | 105,311 | -0.05(-0.59%) |
Apr 12, 2017 | 8.540 | 8.800 | 8.150 | 8.500 | 119,928 | -0.07(-0.82%) |
Apr 11, 2017 | 8.200 | 8.900 | 8.060 | 8.570 | 123,618 | +0.27(+3.25%) |
Apr 10, 2017 | 8.050 | 8.350 | 7.970 | 8.300 | 98,140 | +0.30(+3.75%) |
Apr 07, 2017 | 7.920 | 8.296 | 7.900 | 8.000 | 60,455 | +0.04(+0.50%) |
Apr 06, 2017 | 8.000 | 8.140 | 7.540 | 7.960 | 61,317 | +0.02(+0.25%) |
Apr 05, 2017 | 8.210 | 8.300 | 7.650 | 7.940 | 118,017 | -0.08(-1.00%) |
Apr 04, 2017 | 8.890 | 9.080 | 7.920 | 8.020 | 89,626 | -0.85(-9.58%) |
Apr 03, 2017 | 9.580 | 9.610 | 8.800 | 8.870 | 86,864 | -0.55(-5.84%) |
Mar 31, 2017 | 9.160 | 9.550 | 8.980 | 9.420 | 126,383 | +0.25(+2.73%) |
Mar 30, 2017 | 8.850 | 9.490 | 8.662 | 9.170 | 87,944 | +0.42(+4.80%) |
Mar 29, 2017 | 9.050 | 9.110 | 8.617 | 8.750 | 68,148 | -0.26(-2.89%) |
Mar 28, 2017 | 8.720 | 9.220 | 8.680 | 9.010 | 154,924 | +0.23(+2.62%) |
Mar 27, 2017 | 8.750 | 9.140 | 8.660 | 8.780 | 116,614 | -0.10(-1.13%) |
Mar 24, 2017 | 8.350 | 9.080 | 8.350 | 8.880 | 62,735 | +0.50(+5.97%) |
Mar 23, 2017 | 8.340 | 8.600 | 8.340 | 8.380 | 18,047 | +0.21(+2.57%) |
Mar 22, 2017 | 8.250 | 8.550 | 8.050 | 8.170 | 36,015 | -0.19(-2.27%) |
Mar 21, 2017 | 8.930 | 8.930 | 8.175 | 8.360 | 55,778 | -0.65(-7.21%) |
Mar 20, 2017 | 8.650 | 9.510 | 8.570 | 9.010 | 64,696 | +0.43(+5.01%) |
Mar 17, 2017 | 8.130 | 9.289 | 8.000 | 8.580 | 94,593 | +0.45(+5.54%) |
Mar 16, 2017 | 7.560 | 8.480 | 7.560 | 8.130 | 46,875 | +0.38(+4.90%) |
Mar 15, 2017 | 7.860 | 7.940 | 7.270 | 7.750 | 79,647 | -0.07(-0.83%) |
Mar 14, 2017 | 8.080 | 8.160 | 7.320 | 7.815 | 43,568 | -0.33(-4.11%) |
Mar 13, 2017 | 8.360 | 8.400 | 7.950 | 8.150 | 43,907 | -0.20(-2.40%) |
Mar 10, 2017 | 8.700 | 9.240 | 7.890 | 8.350 | 90,458 | -0.27(-3.13%) |
Mar 09, 2017 | 9.150 | 9.150 | 8.162 | 8.620 | 145,149 | -0.82(-8.69%) |
Mar 08, 2017 | 10.76 | 10.80 | 9.400 | 9.441 | 73,048 | -1.54(-14.02%) |
Mar 07, 2017 | 11.78 | 11.78 | 10.87 | 10.98 | 46,911 | -0.93(-7.81%) |
Mar 06, 2017 | 12.64 | 12.64 | 11.80 | 11.91 | 20,820 | -0.70(-5.55%) |
Mar 03, 2017 | 13.11 | 13.11 | 12.29 | 12.61 | 32,825 | +0.09(+0.72%) |
Mar 02, 2017 | 12.77 | 13.10 | 12.33 | 12.52 | 55,557 | +0.03(+0.24%) |