Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.321 | 4.433 | 4.285 | 4.364 | 2,788,949 | +0.01(+0.16%) |
May 30, 2017 | 4.643 | 4.657 | 4.357 | 4.357 | 5,044,209 | -0.29(-6.15%) |
May 26, 2017 | 4.428 | 4.743 | 4.421 | 4.643 | 2,979,696 | +0.21(+4.84%) |
May 25, 2017 | 4.443 | 4.521 | 4.328 | 4.428 | 3,843,991 | -0.06(-1.43%) |
May 24, 2017 | 4.636 | 4.650 | 4.436 | 4.493 | 3,212,314 | -0.14(-3.08%) |
May 23, 2017 | 4.778 | 4.836 | 4.607 | 4.636 | 2,357,554 | -0.14(-2.99%) |
May 22, 2017 | 4.643 | 4.871 | 4.614 | 4.778 | 3,039,002 | +0.16(+3.56%) |
May 19, 2017 | 4.700 | 4.928 | 4.507 | 4.614 | 5,948,176 | +0.01(+0.15%) |
May 18, 2017 | 4.821 | 5.128 | 4.550 | 4.607 | 6,987,353 | -0.58(-11.16%) |
May 17, 2017 | 5.286 | 5.393 | 5.150 | 5.186 | 2,329,519 | -0.11(-2.02%) |
May 16, 2017 | 5.407 | 5.471 | 5.243 | 5.293 | 2,899,634 | -0.12(-2.24%) |
May 15, 2017 | 5.507 | 5.528 | 5.343 | 5.414 | 2,601,796 | +0.10(+1.88%) |
May 12, 2017 | 5.350 | 5.450 | 5.282 | 5.314 | 1,543,387 | -0.05(-0.93%) |
May 11, 2017 | 5.507 | 5.514 | 5.336 | 5.364 | 1,848,740 | -0.11(-1.96%) |
May 10, 2017 | 5.493 | 5.586 | 5.457 | 5.471 | 1,293,040 | +0.05(+0.92%) |
May 09, 2017 | 5.457 | 5.478 | 5.343 | 5.421 | 2,213,173 | -0.06(-1.04%) |
May 08, 2017 | 5.543 | 5.593 | 5.396 | 5.478 | 1,836,362 | -0.06(-1.03%) |
May 05, 2017 | 5.400 | 5.586 | 5.357 | 5.536 | 2,693,708 | +0.13(+2.38%) |
May 04, 2017 | 5.543 | 5.628 | 5.364 | 5.407 | 2,609,298 | -0.24(-4.18%) |
May 03, 2017 | 5.714 | 5.807 | 5.557 | 5.643 | 2,106,520 | +0.02(+0.45%) |
May 02, 2017 | 5.944 | 5.994 | 5.618 | 5.618 | 2,462,434 | -0.28(-4.69%) |
May 01, 2017 | 6.185 | 6.263 | 5.894 | 5.894 | 2,151,315 | -0.26(-4.26%) |
Apr 28, 2017 | 6.128 | 6.199 | 6.068 | 6.157 | 2,378,414 | +0.09(+1.52%) |
Apr 27, 2017 | 6.135 | 6.221 | 5.873 | 6.065 | 3,240,074 | -0.13(-2.06%) |
Apr 26, 2017 | 6.213 | 6.313 | 6.178 | 6.192 | 1,561,746 | -0.07(-1.13%) |
Apr 25, 2017 | 6.270 | 6.341 | 6.164 | 6.263 | 1,411,850 | +0.05(+0.80%) |
Apr 24, 2017 | 6.320 | 6.355 | 6.157 | 6.213 | 1,569,337 | -0.01(-0.11%) |
Apr 21, 2017 | 6.341 | 6.387 | 6.206 | 6.221 | 1,743,535 | -0.12(-1.90%) |
Apr 20, 2017 | 6.426 | 6.458 | 6.338 | 6.341 | 1,825,503 | -0.04(-0.67%) |
Apr 19, 2017 | 6.604 | 6.710 | 6.348 | 6.384 | 1,076,772 | -0.20(-3.02%) |
Apr 18, 2017 | 6.540 | 6.636 | 6.490 | 6.582 | 951,005 | -0.01(-0.11%) |
Apr 17, 2017 | 6.625 | 6.653 | 6.511 | 6.589 | 1,046,834 | -0.02(-0.32%) |
Apr 13, 2017 | 6.809 | 6.902 | 6.575 | 6.611 | 974,380 | -0.24(-3.52%) |
Apr 12, 2017 | 7.022 | 7.058 | 6.809 | 6.852 | 933,420 | -0.23(-3.21%) |
Apr 11, 2017 | 7.029 | 7.178 | 6.944 | 7.079 | 1,296,726 | +0.06(+0.81%) |
Apr 10, 2017 | 6.667 | 7.065 | 6.639 | 7.022 | 2,427,277 | +0.40(+6.00%) |
Apr 07, 2017 | 6.618 | 6.703 | 6.561 | 6.625 | 844,422 | -0.04(-0.53%) |
Apr 06, 2017 | 6.518 | 6.745 | 6.426 | 6.660 | 1,726,427 | +0.23(+3.53%) |
Apr 05, 2017 | 6.625 | 6.717 | 6.409 | 6.433 | 1,305,610 | -0.07(-1.09%) |
Apr 04, 2017 | 6.504 | 6.568 | 6.412 | 6.504 | 898,399 | +0.01(+0.11%) |
Apr 03, 2017 | 6.518 | 6.575 | 6.405 | 6.497 | 998,127 | +0.01(+0.11%) |
Mar 31, 2017 | 6.625 | 6.689 | 6.490 | 6.490 | 1,234,045 | -0.18(-2.66%) |
Mar 30, 2017 | 6.703 | 6.788 | 6.596 | 6.667 | 1,236,333 | +0.02(+0.32%) |
Mar 29, 2017 | 6.462 | 6.710 | 6.455 | 6.646 | 1,621,421 | +0.19(+2.97%) |
Mar 28, 2017 | 6.284 | 6.522 | 6.284 | 6.455 | 2,348,814 | +0.20(+3.17%) |
Mar 27, 2017 | 6.370 | 6.476 | 6.185 | 6.256 | 2,455,404 | -0.26(-3.92%) |
Mar 24, 2017 | 6.490 | 6.611 | 6.412 | 6.511 | 1,501,676 | +0.06(+0.99%) |
Mar 23, 2017 | 6.306 | 6.561 | 6.277 | 6.448 | 1,531,899 | +0.11(+1.68%) |
Mar 22, 2017 | 6.313 | 6.398 | 6.235 | 6.341 | 2,168,345 | -0.04(-0.56%) |
Mar 21, 2017 | 6.511 | 6.611 | 6.270 | 6.377 | 1,609,610 | -0.10(-1.53%) |
Mar 20, 2017 | 6.313 | 6.575 | 6.313 | 6.476 | 881,471 | +0.06(+1.00%) |
Mar 17, 2017 | 6.426 | 6.540 | 6.391 | 6.412 | 1,718,661 | -0.01(-0.11%) |
Mar 16, 2017 | 6.398 | 6.448 | 6.327 | 6.419 | 741,827 | +0.05(+0.78%) |
Mar 15, 2017 | 6.284 | 6.384 | 6.213 | 6.370 | 1,894,230 | +0.14(+2.28%) |
Mar 14, 2017 | 6.433 | 6.440 | 6.171 | 6.228 | 2,616,317 | -0.35(-5.39%) |
Mar 13, 2017 | 6.703 | 6.848 | 6.533 | 6.582 | 1,484,496 | -0.15(-2.21%) |
Mar 10, 2017 | 6.667 | 6.823 | 6.554 | 6.731 | 1,395,140 | +0.01(+0.11%) |
Mar 09, 2017 | 6.788 | 6.866 | 6.540 | 6.724 | 2,721,354 | -0.12(-1.76%) |
Mar 08, 2017 | 7.022 | 7.171 | 6.838 | 6.845 | 1,643,738 | -0.24(-3.40%) |
Mar 07, 2017 | 7.235 | 7.277 | 7.029 | 7.086 | 939,710 | -0.13(-1.87%) |
Mar 06, 2017 | 7.100 | 7.260 | 7.100 | 7.221 | 1,069,943 | +0.05(+0.69%) |
Mar 03, 2017 | 7.001 | 7.235 | 6.951 | 7.171 | 853,939 | +0.16(+2.33%) |
Mar 02, 2017 | 7.008 | 7.164 | 7.001 | 7.008 | 1,300,386 | -0.12(-1.69%) |