Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.000 | 6.760 | 6.000 | 6.760 | 16,149 | +0.76(+12.67%) |
May 30, 2017 | 6.031 | 6.130 | 5.930 | 6.000 | 8,293 | -0.54(-8.26%) |
May 26, 2017 | 6.570 | 6.570 | 6.370 | 6.540 | 1,655 | +0.04(+0.62%) |
May 25, 2017 | 6.764 | 6.764 | 6.478 | 6.500 | 1,969 | -0.28(-4.10%) |
May 24, 2017 | 6.640 | 6.778 | 6.640 | 6.778 | 430 | +0.28(+4.24%) |
May 23, 2017 | 6.400 | 6.553 | 6.400 | 6.502 | 4,501 | +0.21(+3.37%) |
May 22, 2017 | 6.290 | 6.290 | 6.290 | 6.290 | 501 | -0.01(-0.16%) |
May 19, 2017 | 6.193 | 6.300 | 6.050 | 6.300 | 7,880 | +0.08(+1.29%) |
May 18, 2017 | 6.310 | 6.440 | 6.220 | 6.220 | 5,271 | -0.22(-3.42%) |
May 17, 2017 | 6.310 | 6.450 | 5.965 | 6.440 | 5,212 | +0.38(+6.27%) |
May 16, 2017 | 6.000 | 6.190 | 5.820 | 6.060 | 2,970 | +0.05(+0.83%) |
May 15, 2017 | 6.774 | 6.774 | 5.710 | 6.010 | 19,168 | -0.25(-3.99%) |
May 12, 2017 | 7.000 | 8.650 | 6.260 | 6.260 | 23,853 | -0.60(-8.75%) |
May 11, 2017 | 5.500 | 6.880 | 5.450 | 6.860 | 217,452 | +1.36(+24.73%) |
May 10, 2017 | 5.470 | 6.000 | 5.432 | 5.500 | 7,546 | -0.07(-1.26%) |
May 09, 2017 | 5.270 | 5.570 | 4.960 | 5.570 | 6,526 | +0.15(+2.77%) |
May 08, 2017 | 6.030 | 6.030 | 5.010 | 5.420 | 5,874 | -0.75(-12.16%) |
May 05, 2017 | 6.400 | 6.599 | 6.000 | 6.170 | 4,309 | +0.14(+2.32%) |
May 04, 2017 | 6.980 | 6.980 | 6.000 | 6.030 | 7,100 | -0.95(-13.61%) |
May 03, 2017 | 6.530 | 7.300 | 6.410 | 6.980 | 11,936 | +0.48(+7.38%) |
May 02, 2017 | 8.020 | 8.050 | 6.500 | 6.500 | 14,536 | -1.62(-19.95%) |
May 01, 2017 | 9.110 | 9.110 | 8.120 | 8.120 | 12,055 | -1.08(-11.74%) |
Apr 28, 2017 | 9.000 | 9.582 | 9.000 | 9.200 | 8,286 | -0.41(-4.27%) |
Apr 27, 2017 | 9.440 | 10.04 | 9.260 | 9.610 | 26,514 | +0.25(+2.67%) |
Apr 26, 2017 | 11.61 | 11.88 | 9.240 | 9.360 | 44,138 | -1.68(-15.22%) |
Apr 25, 2017 | 10.11 | 11.04 | 10.05 | 11.04 | 19,335 | +0.82(+8.02%) |
Apr 24, 2017 | 10.28 | 10.45 | 10.22 | 10.22 | 6,077 | -0.17(-1.64%) |
Apr 21, 2017 | 10.59 | 10.60 | 10.10 | 10.39 | 14,419 | -0.43(-3.97%) |
Apr 20, 2017 | 11.50 | 11.58 | 10.38 | 10.82 | 17,472 | -0.33(-2.96%) |
Apr 19, 2017 | 11.90 | 11.90 | 11.15 | 11.15 | 898 | -0.30(-2.62%) |
Apr 18, 2017 | 11.98 | 11.99 | 11.00 | 11.45 | 3,728 | +0.04(+0.35%) |
Apr 17, 2017 | 12.56 | 12.56 | 11.27 | 11.41 | 5,265 | -0.86(-7.01%) |
Apr 13, 2017 | 12.20 | 12.30 | 11.71 | 12.27 | 1,540 | -0.80(-6.12%) |
Apr 12, 2017 | 13.28 | 13.39 | 12.60 | 13.07 | 11,269 | -0.23(-1.73%) |
Apr 11, 2017 | 13.48 | 13.48 | 13.00 | 13.30 | 6,277 | -0.16(-1.19%) |
Apr 10, 2017 | 13.35 | 13.46 | 13.20 | 13.46 | 5,684 | -0.01(-0.07%) |
Apr 07, 2017 | 13.47 | 13.47 | 12.53 | 13.47 | 4,477 | +0.55(+4.26%) |
Apr 06, 2017 | 12.70 | 12.92 | 12.70 | 12.92 | 1,044 | +0.37(+2.95%) |
Apr 05, 2017 | 12.79 | 13.24 | 12.50 | 12.55 | 10,408 | -0.01(-0.08%) |
Apr 04, 2017 | 13.28 | 13.28 | 12.50 | 12.56 | 7,037 | -0.75(-5.63%) |
Apr 03, 2017 | 13.46 | 13.90 | 13.07 | 13.31 | 14,369 | +0.79(+6.31%) |
Mar 31, 2017 | 11.40 | 14.09 | 11.40 | 12.52 | 93,520 | +1.33(+11.89%) |
Mar 30, 2017 | 11.21 | 11.21 | 11.02 | 11.19 | 23,256 | -0.01(-0.09%) |
Mar 29, 2017 | 11.05 | 11.22 | 11.01 | 11.20 | 15,075 | +0.03(+0.27%) |
Mar 28, 2017 | 11.31 | 11.40 | 11.05 | 11.17 | 26,901 | -0.08(-0.71%) |
Mar 27, 2017 | 11.00 | 11.26 | 11.00 | 11.25 | 27,308 | +0.20(+1.81%) |
Mar 24, 2017 | 11.09 | 11.09 | 11.05 | 11.05 | 912 | -0.09(-0.81%) |
Mar 23, 2017 | 11.00 | 11.18 | 11.00 | 11.14 | 2,323 | +0.09(+0.81%) |
Mar 22, 2017 | 11.03 | 11.07 | 11.03 | 11.05 | 1,320 | -0.12(-1.07%) |
Mar 21, 2017 | 11.20 | 11.20 | 11.10 | 11.17 | 4,598 | +0.08(+0.72%) |
Mar 20, 2017 | 11.01 | 11.35 | 11.00 | 11.09 | 2,967 | -0.31(-2.72%) |
Mar 17, 2017 | 11.40 | 11.40 | 11.00 | 11.40 | 9,844 | +0.40(+3.64%) |
Mar 16, 2017 | 11.10 | 11.12 | 11.00 | 11.00 | 6,361 | -0.10(-0.90%) |
Mar 15, 2017 | 11.01 | 11.85 | 11.01 | 11.10 | 4,362 | -0.15(-1.33%) |
Mar 14, 2017 | 11.65 | 11.65 | 11.10 | 11.25 | 2,773 | -0.35(-3.02%) |
Mar 13, 2017 | 11.39 | 12.61 | 11.20 | 11.60 | 8,476 | +0.42(+3.76%) |
Mar 10, 2017 | 10.50 | 11.29 | 10.50 | 11.18 | 13,088 | +0.93(+9.07%) |
Mar 09, 2017 | 10.30 | 10.30 | 10.25 | 10.25 | 16,580 | -0.05(-0.49%) |
Mar 08, 2017 | 10.30 | 10.31 | 10.30 | 10.30 | 1,483 | -0.66(-6.02%) |
Mar 07, 2017 | 10.25 | 10.96 | 10.25 | 10.96 | 23,836 | +0.68(+6.61%) |
Mar 06, 2017 | 10.43 | 10.50 | 10.25 | 10.28 | 4,779 | +0.01(+0.10%) |
Mar 03, 2017 | 10.25 | 11.45 | 10.25 | 10.27 | 7,444 | +0.02(+0.20%) |
Mar 02, 2017 | 10.25 | 10.40 | 10.25 | 10.25 | 5,381 | +0.00(+0.00%) |