Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.940 | 4.948 | 4.712 | 4.820 | 662,432 | -0.08(-1.55%) |
May 30, 2017 | 4.832 | 4.924 | 4.784 | 4.896 | 458,235 | +0.06(+1.24%) |
May 26, 2017 | 4.928 | 4.984 | 4.800 | 4.836 | 782,027 | +0.02(+0.33%) |
May 25, 2017 | 4.860 | 5.040 | 4.776 | 4.820 | 1,288,777 | +0.06(+1.35%) |
May 24, 2017 | 4.532 | 4.884 | 4.508 | 4.756 | 1,945,282 | +0.31(+7.02%) |
May 23, 2017 | 4.352 | 4.588 | 4.348 | 4.444 | 1,538,222 | +0.03(+0.73%) |
May 22, 2017 | 4.872 | 4.904 | 4.332 | 4.412 | 2,543,027 | -0.49(-9.96%) |
May 19, 2017 | 4.904 | 5.104 | 4.804 | 4.900 | 2,738,817 | +0.27(+5.88%) |
May 18, 2017 | 4.564 | 4.960 | 4.132 | 4.628 | 8,165,255 | -1.52(-24.67%) |
May 17, 2017 | 6.408 | 6.456 | 6.128 | 6.144 | 580,182 | -0.36(-5.54%) |
May 16, 2017 | 6.596 | 6.616 | 6.376 | 6.504 | 399,867 | -0.08(-1.16%) |
May 15, 2017 | 6.612 | 6.692 | 6.536 | 6.580 | 251,367 | +0.06(+0.98%) |
May 12, 2017 | 6.580 | 6.632 | 6.448 | 6.516 | 399,535 | +0.02(+0.25%) |
May 11, 2017 | 6.548 | 6.548 | 6.172 | 6.500 | 1,042,325 | -0.14(-2.17%) |
May 10, 2017 | 7.180 | 7.184 | 6.528 | 6.644 | 1,233,572 | -0.37(-5.25%) |
May 09, 2017 | 7.000 | 7.112 | 6.920 | 7.012 | 523,095 | +0.08(+1.10%) |
May 08, 2017 | 6.820 | 6.992 | 6.788 | 6.936 | 605,032 | +0.20(+2.91%) |
May 05, 2017 | 6.688 | 6.988 | 6.660 | 6.740 | 317,895 | +0.18(+2.81%) |
May 04, 2017 | 6.696 | 6.720 | 6.510 | 6.556 | 518,970 | -0.24(-3.59%) |
May 03, 2017 | 6.832 | 6.896 | 6.546 | 6.800 | 680,540 | +0.03(+0.41%) |
May 02, 2017 | 6.612 | 6.840 | 6.380 | 6.772 | 1,198,285 | +0.41(+6.41%) |
May 01, 2017 | 6.310 | 6.468 | 6.244 | 6.364 | 394,005 | +0.08(+1.27%) |
Apr 28, 2017 | 6.146 | 6.304 | 6.100 | 6.284 | 435,545 | +0.09(+1.45%) |
Apr 27, 2017 | 6.308 | 6.308 | 6.162 | 6.194 | 416,105 | -0.05(-0.83%) |
Apr 26, 2017 | 6.254 | 6.370 | 6.172 | 6.246 | 660,105 | -0.12(-1.92%) |
Apr 25, 2017 | 6.438 | 6.470 | 6.302 | 6.368 | 449,215 | -0.11(-1.64%) |
Apr 24, 2017 | 6.480 | 6.568 | 6.462 | 6.474 | 418,370 | +0.24(+3.78%) |
Apr 21, 2017 | 6.262 | 6.366 | 6.222 | 6.238 | 215,460 | -0.04(-0.70%) |
Apr 20, 2017 | 6.342 | 6.438 | 6.230 | 6.282 | 475,575 | -0.00(-0.06%) |
Apr 19, 2017 | 6.644 | 6.692 | 6.270 | 6.286 | 680,155 | -0.25(-3.82%) |
Apr 18, 2017 | 6.360 | 6.606 | 6.328 | 6.536 | 878,210 | +0.12(+1.93%) |
Apr 17, 2017 | 6.298 | 6.450 | 6.239 | 6.412 | 738,195 | +0.23(+3.79%) |
Apr 13, 2017 | 6.240 | 6.438 | 6.168 | 6.178 | 759,050 | -0.13(-2.00%) |
Apr 12, 2017 | 6.468 | 6.470 | 6.232 | 6.304 | 819,185 | -0.28(-4.19%) |
Apr 11, 2017 | 6.440 | 6.686 | 6.410 | 6.580 | 1,924,970 | +0.44(+7.13%) |
Apr 10, 2017 | 5.872 | 6.198 | 5.820 | 6.142 | 1,026,425 | +0.27(+4.60%) |
Apr 07, 2017 | 5.924 | 6.028 | 5.812 | 5.872 | 595,660 | +0.01(+0.10%) |
Apr 06, 2017 | 5.978 | 6.100 | 5.789 | 5.866 | 1,683,090 | -0.10(-1.61%) |
Apr 05, 2017 | 5.922 | 6.134 | 5.854 | 5.962 | 2,180,625 | +0.30(+5.37%) |
Apr 04, 2017 | 5.604 | 5.739 | 5.592 | 5.658 | 681,700 | +0.13(+2.35%) |
Apr 03, 2017 | 5.422 | 5.542 | 5.422 | 5.528 | 618,140 | +0.23(+4.30%) |
Mar 31, 2017 | 5.160 | 5.360 | 5.086 | 5.300 | 476,865 | +0.11(+2.20%) |
Mar 30, 2017 | 5.226 | 5.304 | 5.142 | 5.186 | 300,825 | -0.06(-1.14%) |
Mar 29, 2017 | 5.224 | 5.362 | 5.224 | 5.246 | 284,740 | -0.01(-0.15%) |
Mar 28, 2017 | 5.378 | 5.546 | 5.234 | 5.254 | 911,945 | -0.06(-1.17%) |
Mar 27, 2017 | 5.024 | 5.390 | 4.968 | 5.316 | 668,385 | +0.21(+4.15%) |
Mar 24, 2017 | 5.170 | 5.210 | 5.076 | 5.104 | 373,560 | -0.07(-1.35%) |
Mar 23, 2017 | 5.252 | 5.415 | 5.128 | 5.174 | 827,395 | -0.13(-2.45%) |
Mar 22, 2017 | 4.992 | 5.360 | 4.928 | 5.304 | 1,022,725 | +0.22(+4.25%) |
Mar 21, 2017 | 5.480 | 5.534 | 5.032 | 5.088 | 1,588,905 | -0.46(-8.23%) |
Mar 20, 2017 | 5.634 | 5.750 | 5.488 | 5.544 | 951,595 | -0.23(-3.95%) |
Mar 17, 2017 | 5.930 | 5.930 | 5.606 | 5.772 | 497,465 | -0.03(-0.55%) |
Mar 16, 2017 | 5.926 | 6.024 | 5.742 | 5.804 | 666,805 | -0.12(-1.96%) |
Mar 15, 2017 | 5.450 | 5.950 | 5.400 | 5.920 | 1,138,295 | +0.51(+9.35%) |
Mar 14, 2017 | 5.504 | 5.604 | 5.400 | 5.414 | 525,140 | -0.12(-2.10%) |
Mar 13, 2017 | 5.742 | 5.784 | 5.524 | 5.530 | 512,115 | -0.16(-2.74%) |
Mar 10, 2017 | 5.672 | 5.722 | 5.592 | 5.686 | 640,540 | +0.28(+5.14%) |
Mar 09, 2017 | 5.430 | 5.610 | 5.350 | 5.408 | 764,765 | -0.12(-2.10%) |
Mar 08, 2017 | 5.800 | 5.804 | 5.378 | 5.524 | 1,517,640 | -0.42(-7.03%) |
Mar 07, 2017 | 5.918 | 6.024 | 5.792 | 5.942 | 817,835 | +0.15(+2.55%) |
Mar 06, 2017 | 5.816 | 5.832 | 5.692 | 5.794 | 563,795 | +0.02(+0.31%) |
Mar 03, 2017 | 5.758 | 5.886 | 5.662 | 5.776 | 1,636,995 | +0.07(+1.26%) |
Mar 02, 2017 | 5.988 | 6.006 | 5.616 | 5.704 | 829,055 | -0.26(-4.33%) |