Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.740 | 5.986 | 5.622 | 5.722 | 186,140 | -0.15(-2.64%) |
May 30, 2017 | 5.950 | 6.241 | 5.849 | 5.877 | 199,385 | -0.11(-1.83%) |
May 26, 2017 | 6.086 | 6.338 | 5.749 | 5.986 | 219,111 | -0.08(-1.35%) |
May 25, 2017 | 6.360 | 6.433 | 5.986 | 6.068 | 226,869 | -0.20(-3.20%) |
May 24, 2017 | 6.815 | 6.833 | 6.177 | 6.269 | 200,912 | -0.48(-7.15%) |
May 23, 2017 | 6.505 | 7.011 | 6.414 | 6.751 | 235,793 | +0.30(+4.66%) |
May 22, 2017 | 5.959 | 6.578 | 5.959 | 6.451 | 205,262 | +0.51(+8.59%) |
May 19, 2017 | 5.786 | 6.141 | 5.594 | 5.941 | 250,518 | +0.19(+3.33%) |
May 18, 2017 | 5.786 | 5.840 | 5.594 | 5.749 | 157,535 | -0.04(-0.63%) |
May 17, 2017 | 5.330 | 6.077 | 5.330 | 5.786 | 471,888 | +0.41(+7.54%) |
May 16, 2017 | 5.859 | 5.859 | 5.230 | 5.380 | 313,651 | -0.47(-8.02%) |
May 15, 2017 | 5.941 | 6.141 | 5.667 | 5.849 | 309,259 | +0.09(+1.58%) |
May 12, 2017 | 5.603 | 5.913 | 5.576 | 5.758 | 392,160 | +0.19(+3.44%) |
May 11, 2017 | 5.521 | 5.886 | 5.266 | 5.567 | 296,715 | +0.22(+4.09%) |
May 10, 2017 | 5.430 | 5.458 | 5.157 | 5.348 | 254,087 | -0.06(-1.18%) |
May 09, 2017 | 5.558 | 5.567 | 5.339 | 5.412 | 147,036 | -0.13(-2.30%) |
May 08, 2017 | 5.603 | 5.612 | 5.339 | 5.540 | 314,804 | -0.04(-0.65%) |
May 05, 2017 | 5.931 | 6.059 | 5.514 | 5.576 | 198,449 | -0.30(-5.12%) |
May 04, 2017 | 6.515 | 6.642 | 5.854 | 5.877 | 214,411 | -0.64(-9.79%) |
May 03, 2017 | 6.761 | 6.815 | 6.423 | 6.515 | 144,481 | -0.26(-3.77%) |
May 02, 2017 | 6.697 | 6.824 | 6.305 | 6.770 | 238,670 | +0.03(+0.41%) |
May 01, 2017 | 7.116 | 7.116 | 6.697 | 6.742 | 251,423 | -0.33(-4.64%) |
Apr 28, 2017 | 7.152 | 7.417 | 7.061 | 7.070 | 174,761 | -0.08(-1.15%) |
Apr 27, 2017 | 7.061 | 7.298 | 7.052 | 7.152 | 134,290 | +0.04(+0.51%) |
Apr 26, 2017 | 6.952 | 7.216 | 6.952 | 7.116 | 108,682 | +0.12(+1.69%) |
Apr 25, 2017 | 6.997 | 7.207 | 6.890 | 6.997 | 111,224 | +0.08(+1.19%) |
Apr 24, 2017 | 6.651 | 6.997 | 6.615 | 6.915 | 521,788 | +0.33(+4.98%) |
Apr 21, 2017 | 6.533 | 6.633 | 6.469 | 6.587 | 48,372 | -0.01(-0.14%) |
Apr 20, 2017 | 6.569 | 6.779 | 6.433 | 6.597 | 117,536 | +0.08(+1.26%) |
Apr 19, 2017 | 6.906 | 6.915 | 6.469 | 6.515 | 140,348 | -0.34(-4.92%) |
Apr 18, 2017 | 7.034 | 7.189 | 6.761 | 6.852 | 149,015 | -0.19(-2.72%) |
Apr 17, 2017 | 7.745 | 7.745 | 6.925 | 7.043 | 209,925 | -0.56(-7.43%) |
Apr 13, 2017 | 7.899 | 8.054 | 7.471 | 7.608 | 159,516 | -0.24(-3.02%) |
Apr 12, 2017 | 8.237 | 8.237 | 7.790 | 7.845 | 221,330 | -0.36(-4.33%) |
Apr 11, 2017 | 8.073 | 8.237 | 8.045 | 8.200 | 129,236 | +0.08(+1.01%) |
Apr 10, 2017 | 8.647 | 8.665 | 8.100 | 8.118 | 149,679 | -0.48(-5.61%) |
Apr 07, 2017 | 8.642 | 8.642 | 8.483 | 8.601 | 223,927 | +0.02(+0.21%) |
Apr 06, 2017 | 8.610 | 8.729 | 8.519 | 8.583 | 140,698 | +0.04(+0.43%) |
Apr 05, 2017 | 8.319 | 8.929 | 8.319 | 8.546 | 289,955 | +0.13(+1.52%) |
Apr 04, 2017 | 8.710 | 9.148 | 8.282 | 8.419 | 234,490 | -0.26(-2.94%) |
Apr 03, 2017 | 8.883 | 9.272 | 8.665 | 8.674 | 274,834 | -0.14(-1.55%) |
Mar 31, 2017 | 9.503 | 9.503 | 8.601 | 8.811 | 895,201 | -0.75(-7.82%) |
Mar 30, 2017 | 9.357 | 9.904 | 9.184 | 9.558 | 266,793 | +0.20(+2.14%) |
Mar 29, 2017 | 8.756 | 10.09 | 8.601 | 9.357 | 458,014 | +0.25(+2.70%) |
Mar 28, 2017 | 8.109 | 9.157 | 8.109 | 9.111 | 501,492 | +1.06(+13.12%) |
Mar 27, 2017 | 7.909 | 8.373 | 7.772 | 8.054 | 304,680 | +0.08(+1.03%) |
Mar 24, 2017 | 8.027 | 8.127 | 7.803 | 7.972 | 105,858 | -0.10(-1.24%) |
Mar 23, 2017 | 8.063 | 8.200 | 7.836 | 8.073 | 173,852 | +0.05(+0.57%) |
Mar 22, 2017 | 8.464 | 8.464 | 7.963 | 8.027 | 217,745 | -0.41(-4.86%) |
Mar 21, 2017 | 8.282 | 8.565 | 7.803 | 8.437 | 208,618 | +0.21(+2.55%) |
Mar 20, 2017 | 9.020 | 9.020 | 8.036 | 8.227 | 334,599 | -0.68(-7.67%) |
Mar 17, 2017 | 9.430 | 9.558 | 8.811 | 8.911 | 306,961 | -0.43(-4.59%) |
Mar 16, 2017 | 9.649 | 9.703 | 9.066 | 9.339 | 152,916 | -0.31(-3.21%) |
Mar 15, 2017 | 9.612 | 9.758 | 9.303 | 9.649 | 165,907 | +0.01(+0.09%) |
Mar 14, 2017 | 9.585 | 9.858 | 9.303 | 9.640 | 126,050 | -0.02(-0.19%) |
Mar 13, 2017 | 9.512 | 9.867 | 9.221 | 9.658 | 196,915 | +0.10(+1.05%) |
Mar 10, 2017 | 9.567 | 9.977 | 9.430 | 9.558 | 344,295 | -0.19(-1.96%) |
Mar 09, 2017 | 9.485 | 9.940 | 9.339 | 9.749 | 316,588 | +0.07(+0.75%) |
Mar 08, 2017 | 10.97 | 11.23 | 9.184 | 9.676 | 404,896 | -1.56(-13.87%) |
Mar 07, 2017 | 11.68 | 11.97 | 11.09 | 11.23 | 162,495 | -0.46(-3.97%) |
Mar 06, 2017 | 11.85 | 12.08 | 11.47 | 11.70 | 158,352 | -0.15(-1.23%) |
Mar 03, 2017 | 11.47 | 12.35 | 11.46 | 11.84 | 338,904 | +0.46(+4.08%) |
Mar 02, 2017 | 10.93 | 11.94 | 10.90 | 11.38 | 394,074 | +0.53(+4.87%) |